Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.008690 | $0.008914 | $0.005208 | $0.007475 | $506,409 | $2,070,558 |
| 2018-11-02 | $0.007353 | $0.008815 | $0.006549 | $0.007083 | $478,649 | $1,962,085 |
| 2018-11-03 | $0.006424 | $0.007543 | $0.004561 | $0.006557 | $551,708 | $1,816,352 |
| 2018-11-04 | $0.006620 | $0.007476 | $0.005369 | $0.005741 | $520,658 | $1,590,368 |
| 2018-11-05 | $0.005489 | $0.007352 | $0.005039 | $0.005599 | $542,217 | $1,551,011 |
| 2018-11-06 | $0.005368 | $0.006581 | $0.005036 | $0.005448 | $560,765 | $1,558,080 |
| 2018-11-07 | $0.005060 | $0.007408 | $0.005060 | $0.005803 | $563,849 | $1,607,500 |
| 2018-11-08 | $0.005801 | $0.008898 | $0.005295 | $0.006232 | $543,394 | $1,726,311 |
| 2018-11-09 | $0.006233 | $0.006442 | $0.004823 | $0.005611 | $532,076 | $1,554,385 |
| 2018-11-10 | $0.005420 | $0.005983 | $0.004920 | $0.005713 | $531,555 | $1,582,531 |
| 2018-11-11 | $0.005518 | $0.005903 | $0.003982 | $0.005556 | $519,141 | $1,539,152 |
| 2018-11-12 | $0.005622 | $0.007590 | $0.001261 | $0.001268 | $539,554 | $351,294 |
| 2018-11-13 | $0.001325 | $0.003685 | $0.0004487 | $0.001162 | $514,926 | $321,895 |
| 2018-11-14 | $0.001157 | $0.001213 | $0.0006939 | $0.0008550 | $398,204 | $236,848 |
| 2018-11-15 | $0.0008593 | $0.0009706 | $0.0003970 | $0.0009006 | $470,011 | $249,470 |
| 2018-11-16 | $0.0009004 | $0.001028 | $0.0008873 | $0.0008983 | $442,412 | $248,829 |
| 2018-11-17 | $0.0009002 | $0.0009002 | $0.0008257 | $0.0008314 | $371,509 | $230,307 |
| 2018-11-18 | $0.0008341 | $0.0008473 | $0.0006733 | $0.0008447 | $236,532 | $233,978 |
| 2018-11-19 | $0.0008450 | $0.001228 | $0.0007472 | $0.0009208 | $414,248 | $255,063 |
| 2018-11-20 | $0.0009633 | $0.001908 | $0.0008751 | $0.001074 | $360,981 | $297,424 |
| 2018-11-21 | $0.001075 | $0.001720 | $0.001052 | $0.001446 | $381,601 | $400,656 |
| 2018-11-22 | $0.001398 | $0.001443 | $0.001287 | $0.001327 | $360,789 | $367,579 |
| 2018-11-23 | $0.001320 | $0.002281 | $0.001005 | $0.001180 | $368,513 | $326,981 |
| 2018-11-24 | $0.001180 | $0.001970 | $0.001180 | $0.001318 | $308,189 | $365,094 |
| 2018-11-25 | $0.001318 | $0.001847 | $0.001318 | $0.001601 | $347,755 | $443,368 |
| 2018-11-26 | $0.001600 | $0.001848 | $0.001368 | $0.001621 | $321,619 | $449,005 |
| 2018-11-27 | $0.001583 | $0.001796 | $0.001503 | $0.001720 | $304,710 | $476,476 |
| 2018-11-28 | $0.001760 | $0.003641 | $0.001686 | $0.002850 | $364,097 | $789,401 |
| 2018-11-29 | $0.003155 | $0.003248 | $0.002556 | $0.002782 | $358,025 | $770,575 |
| 2018-11-30 | $0.002874 | $0.002967 | $0.002431 | $0.002837 | $331,942 | $785,891 |