Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0008044 | $0.0009279 | $0.0008042 | $0.0009110 | $213.63 | $252,341 |
| 2019-03-02 | $0.0009100 | $0.001336 | $0.0008400 | $0.001040 | $1,067.26 | $288,047 |
| 2019-03-03 | $0.001044 | $0.001353 | $0.0009449 | $0.001191 | $516.46 | $329,995 |
| 2019-03-04 | $0.001190 | $0.001733 | $0.001130 | $0.001208 | $1,071.74 | $334,503 |
| 2019-03-05 | $0.001211 | $0.001222 | $0.0009888 | $0.001118 | $280.40 | $309,793 |
| 2019-03-06 | $0.001119 | $0.001267 | $0.001106 | $0.001263 | $104.87 | $349,817 |
| 2019-03-07 | $0.001264 | $0.001376 | $0.001262 | $0.001297 | $134.11 | $359,372 |
| 2019-03-08 | $0.001300 | $0.001531 | $0.001112 | $0.001495 | $59.31 | $414,245 |
| 2019-03-09 | $0.001493 | $0.001986 | $0.001261 | $0.001930 | $772.14 | $534,491 |
| 2019-03-10 | $0.001934 | $0.001950 | $0.0006451 | $0.001341 | $2,778.93 | $371,535 |
| 2019-03-11 | $0.001342 | $0.001613 | $0.0009784 | $0.001347 | $6,312.84 | $373,015 |
| 2019-03-12 | $0.001348 | $0.001871 | $0.001348 | $0.001613 | $3,199.06 | $446,909 |
| 2019-03-13 | $0.001614 | $0.004219 | $0.001470 | $0.002066 | $8,382.09 | $572,298 |
| 2019-03-14 | $0.002065 | $0.002400 | $0.001995 | $0.002117 | $11,556.38 | $586,334 |
| 2019-03-15 | $0.002114 | $0.002406 | $0.002114 | $0.002273 | $3,884.20 | $629,564 |
| 2019-03-16 | $0.002276 | $0.002456 | $0.002276 | $0.002377 | $8,017.91 | $658,448 |
| 2019-03-17 | $0.002375 | $0.002396 | $0.002301 | $0.002375 | $2,084.45 | $658,018 |
| 2019-03-18 | $0.002378 | $0.002422 | $0.002296 | $0.002304 | $6,936.98 | $638,303 |
| 2019-03-19 | $0.002303 | $0.002810 | $0.002302 | $0.002528 | $2,357.46 | $700,363 |
| 2019-03-20 | $0.002529 | $0.002795 | $0.002358 | $0.002691 | $3,068.12 | $745,523 |
| 2019-03-21 | $0.002692 | $0.004225 | $0.002678 | $0.004085 | $1,737.63 | $1,131,607 |
| 2019-03-22 | $0.004082 | $0.004148 | $0.002726 | $0.004100 | $153.89 | $1,135,772 |
| 2019-03-23 | $0.004095 | $0.004152 | $0.004089 | $0.004120 | $20.60 | $1,141,222 |
| 2019-03-24 | $0.004121 | $0.004122 | $0.004069 | $0.004087 | $0.3971 | $1,132,150 |
| 2019-03-25 | $0.004091 | $0.004136 | $0.002820 | $0.004022 | $2,070.62 | $1,114,107 |
| 2019-03-26 | $0.004026 | $0.004038 | $0.002905 | $0.004030 | $1,168.42 | $1,116,205 |
| 2019-03-27 | $0.004030 | $0.004158 | $0.002876 | $0.002909 | $152.31 | $805,843 |
| 2019-03-28 | $0.002908 | $0.004194 | $0.002830 | $0.004153 | $1.12 | $1,150,336 |
| 2019-03-29 | $0.004153 | $0.004238 | $0.003451 | $0.004238 | $221.38 | $1,173,888 |
| 2019-03-30 | $0.004239 | $0.004394 | $0.002868 | $0.004284 | $601.33 | $1,186,667 |
| 2019-03-31 | $0.004284 | $0.004286 | $0.002932 | $0.004246 | $1,077.38 | $1,176,225 |