Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001086 | $0.001114 | $0.0009416 | $0.0009799 | $983.45 | $271,427 |
| 2019-02-02 | $0.0009831 | $0.001124 | $0.0009785 | $0.001081 | $905.72 | $299,418 |
| 2019-02-03 | $0.001091 | $0.001104 | $0.001058 | $0.001069 | $595.47 | $296,094 |
| 2019-02-04 | $0.001070 | $0.001091 | $0.001061 | $0.001080 | $792.41 | $299,080 |
| 2019-02-05 | $0.001078 | $0.001123 | $0.001077 | $0.001114 | $373.22 | $308,707 |
| 2019-02-06 | $0.001116 | $0.001116 | $0.001030 | $0.001056 | $645.82 | $292,395 |
| 2019-02-07 | $0.001054 | $0.001095 | $0.0009486 | $0.001060 | $595.46 | $293,561 |
| 2019-02-08 | $0.001060 | $0.001199 | $0.001040 | $0.001072 | $841.71 | $296,982 |
| 2019-02-09 | $0.001061 | $0.001277 | $0.001053 | $0.001276 | $773.18 | $353,517 |
| 2019-02-10 | $0.001275 | $0.001335 | $0.001187 | $0.001238 | $523.88 | $342,864 |
| 2019-02-11 | $0.001236 | $0.001236 | $0.001077 | $0.001177 | $508.39 | $326,058 |
| 2019-02-12 | $0.001197 | $0.001197 | $0.0007720 | $0.0009494 | $572.42 | $262,983 |
| 2019-02-13 | $0.0009536 | $0.001013 | $0.0007905 | $0.0008275 | $278.03 | $229,222 |
| 2019-02-14 | $0.0009764 | $0.001004 | $0.0007953 | $0.0007953 | $318.91 | $220,313 |
| 2019-02-15 | $0.0008173 | $0.001034 | $0.0007867 | $0.001006 | $623.55 | $278,771 |
| 2019-02-16 | $0.0009820 | $0.001188 | $0.0007235 | $0.001182 | $946.94 | $327,512 |
| 2019-02-17 | $0.001181 | $0.001308 | $0.001180 | $0.001271 | $693.60 | $352,060 |
| 2019-02-18 | $0.001279 | $0.001322 | $0.0009012 | $0.001109 | $582.42 | $307,208 |
| 2019-02-19 | $0.001116 | $0.001162 | $0.0009757 | $0.001112 | $537.77 | $308,009 |
| 2019-02-20 | $0.001093 | $0.001145 | $0.0009717 | $0.001029 | $793.38 | $284,920 |
| 2019-02-21 | $0.001048 | $0.001061 | $0.0007988 | $0.0008729 | $782.23 | $241,799 |
| 2019-02-22 | $0.0008896 | $0.001017 | $0.0008540 | $0.0009922 | $551.59 | $274,842 |
| 2019-02-23 | $0.001010 | $0.001100 | $0.0008603 | $0.001100 | $644.19 | $304,670 |
| 2019-02-24 | $0.001083 | $0.001112 | $0.0008302 | $0.0009164 | $735.41 | $253,840 |
| 2019-02-25 | $0.0008981 | $0.0009907 | $0.0007991 | $0.0009438 | $626.97 | $261,444 |
| 2019-02-26 | $0.0009420 | $0.0009749 | $0.0008281 | $0.0008281 | $558.09 | $229,391 |
| 2019-02-27 | $0.0008280 | $0.0009145 | $0.0007703 | $0.0008469 | $300.60 | $234,584 |
| 2019-02-28 | $0.0008421 | $0.0008733 | $0.0007798 | $0.0007822 | $140.29 | $216,678 |