Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003655 | $0.008417 | $0.003655 | $0.003675 | $24,407.29 | $1,018,089 |
| 2019-01-02 | $0.003695 | $0.008474 | $0.003668 | $0.004729 | $14,985.70 | $1,309,969 |
| 2019-01-03 | $0.004726 | $0.005433 | $0.004527 | $0.004581 | $13,993.46 | $1,268,972 |
| 2019-01-04 | $0.004583 | $0.005422 | $0.003660 | $0.004347 | $10,000.51 | $1,204,019 |
| 2019-01-05 | $0.004341 | $0.005067 | $0.003917 | $0.004041 | $6,204.00 | $1,119,371 |
| 2019-01-06 | $0.004028 | $0.004316 | $0.003858 | $0.004199 | $23,960.67 | $1,163,148 |
| 2019-01-07 | $0.004202 | $0.005430 | $0.004104 | $0.004331 | $20,855.34 | $1,199,703 |
| 2019-01-08 | $0.004332 | $0.01020 | $0.004220 | $0.004801 | $3,346.84 | $1,329,993 |
| 2019-01-09 | $0.004818 | $0.004971 | $0.001491 | $0.002170 | $16,342.62 | $601,064 |
| 2019-01-10 | $0.002170 | $0.002699 | $0.001951 | $0.002154 | $11,847.84 | $596,809 |
| 2019-01-11 | $0.002150 | $0.002177 | $0.001804 | $0.001893 | $6,137.33 | $524,419 |
| 2019-01-12 | $0.001894 | $0.001976 | $0.001347 | $0.001773 | $2,058.68 | $491,001 |
| 2019-01-13 | $0.001761 | $0.001820 | $0.001196 | $0.001203 | $1,541.96 | $333,145 |
| 2019-01-14 | $0.001209 | $0.001649 | $0.001189 | $0.001403 | $1,053.35 | $388,717 |
| 2019-01-15 | $0.001418 | $0.001741 | $0.001284 | $0.001414 | $2,883.66 | $391,783 |
| 2019-01-16 | $0.001415 | $0.001787 | $0.001406 | $0.001551 | $2,602.37 | $429,553 |
| 2019-01-17 | $0.001557 | $0.001635 | $0.001419 | $0.001633 | $1,138.74 | $452,298 |
| 2019-01-18 | $0.001643 | $0.002030 | $0.001638 | $0.001674 | $2,011.24 | $463,791 |
| 2019-01-19 | $0.001683 | $0.001821 | $0.001256 | $0.001422 | $2,945.86 | $394,040 |
| 2019-01-20 | $0.001419 | $0.001482 | $0.001197 | $0.001236 | $13,080.73 | $342,421 |
| 2019-01-21 | $0.001235 | $0.001748 | $0.001227 | $0.001735 | $1,294.73 | $480,562 |
| 2019-01-22 | $0.001741 | $0.001916 | $0.001186 | $0.001204 | $15,637.31 | $333,399 |
| 2019-01-23 | $0.001202 | $0.001333 | $0.001108 | $0.001293 | $3,235.17 | $358,227 |
| 2019-01-24 | $0.001292 | $0.001295 | $0.001078 | $0.001155 | $2,112.04 | $319,952 |
| 2019-01-25 | $0.001152 | $0.001217 | $0.001047 | $0.001151 | $1,337.68 | $318,954 |
| 2019-01-26 | $0.001140 | $0.001500 | $0.0009904 | $0.001490 | $1,279.76 | $412,753 |
| 2019-01-27 | $0.001479 | $0.001938 | $0.001479 | $0.001633 | $1,198.49 | $452,319 |
| 2019-01-28 | $0.001619 | $0.001626 | $0.0008084 | $0.0009912 | $742.48 | $274,563 |
| 2019-01-29 | $0.0009829 | $0.001241 | $0.0009676 | $0.001225 | $646.12 | $339,466 |
| 2019-01-30 | $0.001236 | $0.001248 | $0.0008218 | $0.0009469 | $3,056.09 | $262,300 |
| 2019-01-31 | $0.0009453 | $0.001143 | $0.0009425 | $0.001085 | $843.47 | $300,430 |