Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.004243 | $0.004331 | $0.002857 | $0.004187 | $1,050.53 | $1,159,880 |
| 2019-04-02 | $0.004187 | $0.005422 | $0.003406 | $0.005378 | $31,318.92 | $1,489,869 |
| 2019-04-03 | $0.005379 | $0.005773 | $0.005096 | $0.005220 | $5,798.16 | $1,446,033 |
| 2019-04-04 | $0.005227 | $0.005677 | $0.004896 | $0.004953 | $1,035.64 | $1,372,008 |
| 2019-04-05 | $0.004953 | $0.005629 | $0.004919 | $0.005593 | $2,054.88 | $1,549,397 |
| 2019-04-06 | $0.005593 | $0.005694 | $0.003380 | $0.005476 | $6,785.12 | $1,516,997 |
| 2019-04-07 | $0.005477 | $0.005781 | $0.005444 | $0.005757 | $185.07 | $1,594,651 |
| 2019-04-08 | $0.005766 | $0.006082 | $0.005285 | $0.005950 | $5,275.17 | $1,648,134 |
| 2019-04-09 | $0.005950 | $0.005950 | $0.005781 | $0.005814 | $8,057.99 | $1,610,410 |
| 2019-04-10 | $0.005813 | $0.006698 | $0.005801 | $0.006128 | $6,326.96 | $1,697,580 |
| 2019-04-11 | $0.006134 | $0.006444 | $0.004939 | $0.006256 | $10,902.83 | $1,732,929 |
| 2019-04-12 | $0.006249 | $0.01061 | $0.005757 | $0.007079 | $10,936.78 | $1,960,827 |
| 2019-04-13 | $0.007073 | $0.01148 | $0.006416 | $0.007856 | $31,859.72 | $2,176,259 |
| 2019-04-14 | $0.007856 | $0.008211 | $0.006429 | $0.008186 | $8,192.54 | $2,267,471 |
| 2019-04-15 | $0.008186 | $0.01002 | $0.008186 | $0.008848 | $5,408.21 | $2,450,858 |
| 2019-04-16 | $0.008848 | $0.01257 | $0.008556 | $0.009454 | $245.02 | $2,618,729 |
| 2019-04-17 | $0.009453 | $0.009826 | $0.008128 | $0.008445 | $4,900.55 | $2,339,438 |
| 2019-04-18 | $0.008445 | $0.009121 | $0.008036 | $0.008651 | $473.70 | $2,396,475 |
| 2019-04-19 | $0.008652 | $0.01309 | $0.003292 | $0.008674 | $286.67 | $2,402,645 |
| 2019-04-20 | $0.008671 | $0.009199 | $0.008667 | $0.009021 | $88.94 | $2,498,888 |
| 2019-04-21 | $0.009022 | $0.009135 | $0.006319 | $0.008882 | $3,138.48 | $2,460,361 |
| 2019-04-22 | $0.008878 | $0.008890 | $0.007023 | $0.007228 | $2,427.23 | $2,002,335 |
| 2019-04-23 | $0.007229 | $0.01023 | $0.004663 | $0.009582 | $285.81 | $2,654,275 |
| 2019-04-24 | $0.009575 | $0.009589 | $0.005988 | $0.006827 | $0 | $1,891,233 |
| 2019-04-25 | $0.006827 | $0.009578 | $0.004171 | $0.004188 | $0.01545 | $1,159,984 |
| 2019-04-26 | $0.004188 | $0.009141 | $0.004147 | $0.009039 | $125.28 | $2,504,001 |
| 2019-04-27 | $0.009042 | $0.009084 | $0.007979 | $0.008122 | $14.06 | $2,249,960 |
| 2019-04-28 | $0.008124 | $0.009544 | $0.008116 | $0.008372 | $189.23 | $2,318,999 |
| 2019-04-29 | $0.008373 | $0.009916 | $0.004752 | $0.009790 | $739.79 | $2,711,972 |
| 2019-04-30 | $0.009791 | $0.009815 | $0.005137 | $0.005243 | $25.01 | $1,452,437 |