Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005247 | $0.005308 | $0.002418 | $0.002426 | $0 | $672,036 |
| 2019-05-02 | $0.002426 | $0.002426 | $0.002426 | $0.002426 | $0 | $672,036 |
| 2019-05-03 | $0.002426 | $0.009787 | $0.002426 | $0.006741 | $10.72 | $1,867,300 |
| 2019-05-04 | $0.006741 | $0.009863 | $0.006732 | $0.009341 | $45.51 | $2,587,552 |
| 2019-05-05 | $0.009344 | $0.009552 | $0.009232 | $0.009440 | $146.03 | $2,614,938 |
| 2019-05-06 | $0.009447 | $0.009447 | $0.002709 | $0.002756 | $139.24 | $763,502 |
| 2019-05-07 | $0.002755 | $0.002881 | $0.002229 | $0.002230 | $0.8249 | $617,612 |
| 2019-05-08 | $0.002226 | $0.005089 | $0.002180 | $0.005056 | $3.07 | $1,400,679 |
| 2019-05-09 | $0.005055 | $0.006299 | $0.004356 | $0.004619 | $12.31 | $1,279,473 |
| 2019-05-10 | $0.004618 | $0.01013 | $0.004618 | $0.008831 | $7.37 | $2,446,116 |
| 2019-05-11 | $0.008831 | $0.009024 | $0.002657 | $0.002694 | $0 | $746,151 |
| 2019-05-12 | $0.002694 | $0.009803 | $0.002694 | $0.006240 | $1.90 | $1,728,588 |
| 2019-05-13 | $0.006240 | $0.03633 | $0.003098 | $0.003108 | $3,201.72 | $860,936 |
| 2019-05-14 | $0.003110 | $0.01543 | $0.003098 | $0.008126 | $1,617.47 | $2,250,854 |
| 2019-05-15 | $0.008122 | $0.008540 | $0.007490 | $0.008494 | $1,167.29 | $2,352,789 |
| 2019-05-16 | $0.008486 | $0.008621 | $0.008096 | $0.008128 | $0 | $2,251,602 |
| 2019-05-17 | $0.008128 | $0.008128 | $0.008128 | $0.008128 | $0 | $2,251,602 |
| 2019-05-18 | $0.008128 | $0.01414 | $0.008128 | $0.01356 | $17.72 | $3,755,051 |
| 2019-05-19 | $0.01354 | $0.01467 | $0.008196 | $0.008525 | $0.4262 | $2,361,358 |
| 2019-05-20 | $0.008525 | $0.01089 | $0.004277 | $0.01077 | $4,281.50 | $2,982,978 |
| 2019-05-21 | $0.01076 | $0.01227 | $0.009199 | $0.01113 | $5,873.55 | $3,081,840 |
| 2019-05-22 | $0.01113 | $0.01195 | $0.009125 | $0.01071 | $7,566.42 | $2,967,629 |
| 2019-05-23 | $0.01071 | $0.01152 | $0.007639 | $0.009685 | $7,819.15 | $2,682,816 |
| 2019-05-24 | $0.009688 | $0.01116 | $0.008119 | $0.009985 | $7,089.51 | $2,765,981 |
| 2019-05-25 | $0.009985 | $0.009987 | $0.008086 | $0.009426 | $6,070.99 | $2,611,051 |
| 2019-05-26 | $0.009414 | $0.009960 | $0.008822 | $0.009895 | $6,597.64 | $2,740,915 |
| 2019-05-27 | $0.009899 | $0.01030 | $0.008596 | $0.008891 | $6,726.90 | $2,462,744 |
| 2019-05-28 | $0.008886 | $0.01049 | $0.008596 | $0.009773 | $8,761.55 | $2,707,216 |
| 2019-05-29 | $0.009771 | $0.01615 | $0.009765 | $0.01086 | $9,679.03 | $3,008,347 |
| 2019-05-30 | $0.01086 | $0.01382 | $0.01086 | $0.01234 | $8,597.38 | $3,418,922 |
| 2019-05-31 | $0.01234 | $0.01427 | $0.01121 | $0.01267 | $9,317.35 | $3,508,357 |