Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01266 | $0.01430 | $0.004257 | $0.008980 | $8,544.02 | $2,487,539 |
| 2019-06-02 | $0.008980 | $0.01407 | $0.005741 | $0.01030 | $7,902.62 | $2,853,406 |
| 2019-06-03 | $0.01030 | $0.01442 | $0.01011 | $0.01357 | $9,109.46 | $3,758,063 |
| 2019-06-04 | $0.01355 | $0.01355 | $0.01062 | $0.01091 | $9,505.14 | $3,022,847 |
| 2019-06-05 | $0.01091 | $0.01314 | $0.009761 | $0.01129 | $8,701.16 | $3,128,129 |
| 2019-06-06 | $0.01129 | $0.01283 | $0.01104 | $0.01239 | $9,145.33 | $3,432,705 |
| 2019-06-07 | $0.01239 | $0.01243 | $0.009389 | $0.009389 | $8,669.77 | $2,600,926 |
| 2019-06-08 | $0.009388 | $0.01303 | $0.009380 | $0.01180 | $10,001.40 | $3,269,765 |
| 2019-06-09 | $0.01181 | $0.01281 | $0.009177 | $0.01226 | $9,693.40 | $3,396,922 |
| 2019-06-10 | $0.01223 | $0.01270 | $0.008808 | $0.01231 | $9,162.01 | $3,408,857 |
| 2019-06-11 | $0.01232 | $0.01255 | $0.01175 | $0.01201 | $8,830.54 | $3,325,618 |
| 2019-06-12 | $0.01203 | $0.01276 | $0.009224 | $0.01259 | $8,812.20 | $3,488,068 |
| 2019-06-13 | $0.01260 | $0.01285 | $0.01207 | $0.01258 | $9,340.83 | $3,483,707 |
| 2019-06-14 | $0.01258 | $0.01327 | $0.01200 | $0.01318 | $9,364.82 | $3,652,313 |
| 2019-06-15 | $0.01319 | $0.01338 | $0.01159 | $0.01241 | $9,226.66 | $3,438,244 |
| 2019-06-16 | $0.01241 | $0.01311 | $0.008139 | $0.01213 | $8,789.17 | $3,360,515 |
| 2019-06-17 | $0.01213 | $0.01306 | $0.01206 | $0.01278 | $9,251.54 | $3,541,282 |
| 2019-06-18 | $0.01278 | $0.01296 | $0.006018 | $0.01259 | $8,868.74 | $3,486,892 |
| 2019-06-19 | $0.01260 | $0.01290 | $0.009625 | $0.01289 | $9,223.30 | $3,569,561 |
| 2019-06-20 | $0.01288 | $0.01300 | $0.008325 | $0.01235 | $9,928.68 | $3,420,938 |
| 2019-06-21 | $0.01236 | $0.01350 | $0.01236 | $0.01297 | $9,797.62 | $3,592,148 |
| 2019-06-22 | $0.01301 | $0.01474 | $0.01301 | $0.01380 | $10,113.01 | $3,823,005 |
| 2019-06-23 | $0.01380 | $0.01433 | $0.01164 | $0.01258 | $8,887.06 | $3,485,173 |
| 2019-06-24 | $0.01258 | $0.01302 | $0.01180 | $0.01233 | $9,131.40 | $3,415,951 |
| 2019-06-25 | $0.01233 | $0.01360 | $0.009051 | $0.01309 | $9,578.89 | $3,625,102 |
| 2019-06-26 | $0.01309 | $0.01506 | $0.006659 | $0.01143 | $9,701.21 | $3,167,464 |
| 2019-06-27 | $0.01143 | $0.01433 | $0.009233 | $0.009914 | $7,997.36 | $2,746,385 |
| 2019-06-28 | $0.009930 | $0.01342 | $0.006107 | $0.01205 | $8,911.09 | $3,336,635 |
| 2019-06-29 | $0.01205 | $0.01327 | $0.01000 | $0.01169 | $8,392.50 | $3,239,410 |
| 2019-06-30 | $0.01168 | $0.01263 | $0.008914 | $0.01161 | $7,580.23 | $3,216,313 |