Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002884 | $0.003155 | $0.002784 | $0.003054 | $346,226 | $845,877 |
| 2018-12-02 | $0.003051 | $0.004167 | $0.003006 | $0.003588 | $336,405 | $994,014 |
| 2018-12-03 | $0.003688 | $0.003830 | $0.002569 | $0.002681 | $332,754 | $742,578 |
| 2018-12-04 | $0.002642 | $0.005261 | $0.002587 | $0.004571 | $351,298 | $1,266,332 |
| 2018-12-05 | $0.004724 | $0.005237 | $0.003785 | $0.004334 | $309,262 | $1,200,534 |
| 2018-12-06 | $0.004332 | $0.004454 | $0.002689 | $0.003130 | $293,047 | $867,102 |
| 2018-12-07 | $0.003195 | $0.003471 | $0.002582 | $0.002838 | $289,638 | $786,110 |
| 2018-12-08 | $0.002772 | $0.004021 | $0.002772 | $0.003630 | $290,828 | $1,005,394 |
| 2018-12-09 | $0.003483 | $0.004393 | $0.003417 | $0.004274 | $299,902 | $1,183,997 |
| 2018-12-10 | $0.004304 | $0.004345 | $0.004071 | $0.004116 | $259,239 | $1,140,156 |
| 2018-12-11 | $0.004112 | $0.004112 | $0.003064 | $0.003208 | $298,803 | $888,581 |
| 2018-12-12 | $0.003172 | $0.004047 | $0.003051 | $0.003334 | $304,084 | $923,494 |
| 2018-12-13 | $0.003269 | $0.009814 | $0.002999 | $0.003109 | $272,108 | $861,348 |
| 2018-12-14 | $0.003108 | $0.003204 | $0.002878 | $0.002951 | $268,817 | $817,412 |
| 2018-12-15 | $0.002983 | $0.003157 | $0.002907 | $0.003095 | $268,176 | $857,322 |
| 2018-12-16 | $0.003127 | $0.003207 | $0.002699 | $0.002824 | $268,255 | $782,181 |
| 2018-12-17 | $0.002826 | $0.003332 | $0.002821 | $0.003219 | $290,711 | $891,819 |
| 2018-12-18 | $0.003185 | $0.003242 | $0.002626 | $0.002742 | $310,179 | $759,437 |
| 2018-12-19 | $0.002752 | $0.002905 | $0.002574 | $0.002736 | $305,557 | $757,761 |
| 2018-12-20 | $0.002694 | $0.003661 | $0.002651 | $0.003605 | $293,814 | $998,575 |
| 2018-12-21 | $0.003594 | $0.003654 | $0.003039 | $0.003039 | $188,125 | $841,701 |
| 2018-12-22 | $0.003149 | $0.003536 | $0.002600 | $0.003296 | $351,737 | $912,995 |
| 2018-12-23 | $0.003303 | $0.003605 | $0.002813 | $0.003040 | $303,885 | $842,125 |
| 2018-12-24 | $0.003155 | $0.004091 | $0.003058 | $0.003685 | $362,917 | $1,020,819 |
| 2018-12-25 | $0.003655 | $0.004875 | $0.003211 | $0.004255 | $333,112 | $1,178,636 |
| 2018-12-26 | $0.004400 | $0.006021 | $0.003499 | $0.003708 | $87,188.41 | $1,027,056 |
| 2018-12-27 | $0.003718 | $0.003863 | $0.003450 | $0.003478 | $28,509.64 | $963,539 |
| 2018-12-28 | $0.003486 | $0.02224 | $0.003409 | $0.003945 | $29,977.42 | $1,092,846 |
| 2018-12-29 | $0.003963 | $0.01101 | $0.003615 | $0.003658 | $16,205.15 | $1,013,214 |
| 2018-12-30 | $0.003646 | $0.01040 | $0.002498 | $0.003316 | $11,556.71 | $918,549 |
| 2018-12-31 | $0.003323 | $0.008578 | $0.003323 | $0.008278 | $45,459.27 | $2,293,005 |