Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01161 | $0.01194 | $0.007776 | $0.008334 | $6,627.77 | $2,308,662 |
| 2019-07-02 | $0.008336 | $0.01078 | $0.005113 | $0.008543 | $6,293.46 | $2,366,413 |
| 2019-07-03 | $0.008543 | $0.009348 | $0.006949 | $0.008129 | $5,836.28 | $2,251,871 |
| 2019-07-04 | $0.008129 | $0.008237 | $0.007154 | $0.007505 | $5,319.00 | $2,078,975 |
| 2019-07-05 | $0.007503 | $0.007886 | $0.006967 | $0.007130 | $5,276.50 | $1,974,965 |
| 2019-07-06 | $0.007126 | $0.007961 | $0.006729 | $0.007168 | $5,363.00 | $1,985,683 |
| 2019-07-07 | $0.007168 | $0.007388 | $0.007032 | $0.007325 | $5,127.95 | $2,029,078 |
| 2019-07-08 | $0.007325 | $0.007657 | $0.006178 | $0.007612 | $5,946.16 | $2,108,718 |
| 2019-07-09 | $0.007615 | $0.007878 | $0.006846 | $0.007536 | $5,401.32 | $2,087,529 |
| 2019-07-10 | $0.007536 | $0.008062 | $0.006421 | $0.006677 | $5,151.89 | $1,849,673 |
| 2019-07-11 | $0.006678 | $0.006750 | $0.005781 | $0.006012 | $4,363.12 | $1,665,481 |
| 2019-07-12 | $0.006017 | $0.006310 | $0.005800 | $0.006260 | $4,536.79 | $1,734,000 |
| 2019-07-13 | $0.006262 | $0.006484 | $0.005703 | $0.006484 | $4,364.45 | $1,796,077 |
| 2019-07-14 | $0.006487 | $0.006737 | $0.005915 | $0.005936 | $4,259.58 | $1,644,307 |
| 2019-07-15 | $0.005939 | $0.008903 | $0.005901 | $0.008719 | $6,507.47 | $2,415,327 |
| 2019-07-16 | $0.008711 | $0.009324 | $0.007677 | $0.007941 | $5,737.60 | $2,199,843 |
| 2019-07-17 | $0.007925 | $0.008454 | $0.007633 | $0.008130 | $5,864.63 | $2,252,108 |
| 2019-07-18 | $0.008135 | $0.008141 | $0.006079 | $0.006924 | $528.21 | $1,917,982 |
| 2019-07-19 | $0.006924 | $0.006964 | $0.005291 | $0.005368 | $1.54 | $1,486,849 |
| 2019-07-20 | $0.005369 | $0.005445 | $0.005321 | $0.005415 | $0 | $1,499,861 |
| 2019-07-21 | $0.005415 | $0.005415 | $0.004979 | $0.005083 | $9.69 | $1,407,922 |
| 2019-07-22 | $0.005084 | $0.005110 | $0.005060 | $0.005088 | $0 | $1,409,482 |
| 2019-07-23 | $0.005088 | $0.006183 | $0.004738 | $0.004746 | $32.21 | $1,314,722 |
| 2019-07-24 | $0.004746 | $0.004746 | $0.002224 | $0.002230 | $258.64 | $617,776 |
| 2019-07-25 | $0.002229 | $0.002309 | $0.001347 | $0.001881 | $75.12 | $521,036 |
| 2019-07-26 | $0.001880 | $0.005439 | $0.001845 | $0.005424 | $1.01 | $1,502,622 |
| 2019-07-27 | $0.005424 | $0.005592 | $0.004037 | $0.004074 | $0.4848 | $1,128,579 |
| 2019-07-28 | $0.004074 | $0.004106 | $0.004048 | $0.004090 | $0 | $1,132,977 |
| 2019-07-29 | $0.004090 | $0.004090 | $0.002463 | $0.002476 | $0.2921 | $685,782 |
| 2019-07-30 | $0.002476 | $0.002480 | $0.002169 | $0.002303 | $6.26 | $637,818 |
| 2019-07-31 | $0.002302 | $0.002334 | $0.001413 | $0.001432 | $0.5154 | $396,584 |