Olive OLE
Xếp hạng #?
22:32:07 29/01/2021
Olive (OLE)
Không theo dõi
Lịch sử giá Olive (OLE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001433 | $0.002375 | $0.001431 | $0.002364 | $0.5536 | $654,812 |
| 2019-08-02 | $0.002364 | $0.002364 | $0.002364 | $0.002364 | $0 | $654,959 |
| 2019-08-03 | $0.002364 | $0.003161 | $0.002364 | $0.003139 | $0.3139 | $869,552 |
| 2019-08-04 | $0.003140 | $0.003155 | $0.003079 | $0.003103 | $0 | $859,588 |
| 2019-08-05 | $0.003103 | $0.003103 | $0.001428 | $0.001445 | $0.2687 | $400,165 |
| 2019-08-06 | $0.001445 | $0.001474 | $0.001403 | $0.001420 | $0 | $393,268 |
| 2019-08-07 | $0.001420 | $0.001420 | $0.001420 | $0.001420 | $0 | $393,268 |
| 2019-08-08 | $0.001420 | $0.001420 | $0.001420 | $0.001420 | $0 | $393,268 |
| 2019-08-09 | $0.001420 | $0.001420 | $0.001420 | $0.001420 | $0 | $393,268 |
| 2019-08-10 | $0.001420 | $0.001420 | $0.001420 | $0.001420 | $0 | $393,268 |
| 2019-08-11 | $0.001420 | $0.001420 | $0.001420 | $0.001420 | $0 | $393,268 |
| 2019-08-12 | $0.001420 | $0.001420 | $0.001420 | $0.001420 | $0 | $393,268 |
| 2019-08-13 | $0.001420 | $0.001420 | $0.001420 | $0.001420 | $0 | $393,268 |
| 2019-08-14 | $0.001420 | $0.002354 | $0.001420 | $0.002310 | $4.02 | $639,955 |
| 2019-08-15 | $0.002310 | $0.002340 | $0.002219 | $0.002313 | $0 | $640,626 |
| 2019-08-16 | $0.002313 | $0.002313 | $0.002313 | $0.002313 | $0 | $640,626 |
| 2019-08-17 | $0.002313 | $0.002313 | $0.002313 | $0.002313 | $0 | $640,626 |
| 2019-08-18 | $0.002313 | $0.002313 | $0.002313 | $0.002313 | $0 | $640,626 |
| 2019-08-19 | $0.002313 | $0.002313 | $0.002313 | $0.002313 | $0 | $640,626 |
| 2019-08-20 | $0.002313 | $0.002737 | $0.001177 | $0.001186 | $18.04 | $328,458 |
| 2019-08-21 | $0.001186 | $0.001190 | $0.001095 | $0.001103 | $0 | $305,544 |
| 2019-08-22 | $0.001103 | $0.001103 | $0.001103 | $0.001103 | $0 | $305,544 |
| 2019-08-23 | $0.001103 | $0.001103 | $0.001103 | $0.001103 | $0 | $305,544 |
| 2019-08-24 | $0.001103 | $0.001103 | $0.001103 | $0.001103 | $0 | $305,544 |
| 2019-08-25 | $0.001103 | $0.001103 | $0.001103 | $0.001103 | $0 | $305,544 |
| 2019-08-26 | $0.001103 | $0.001103 | $0.001103 | $0.001103 | $0 | $305,544 |
| 2019-08-27 | $0.001103 | $0.001103 | $0.001008 | $0.001019 | $36.85 | $282,222 |
| 2019-08-28 | $0.001019 | $0.001019 | $0.001019 | $0.001019 | $0 | $282,267 |
| 2019-08-29 | $0.001019 | $0.001019 | $0.001019 | $0.001019 | $0 | $282,267 |
| 2019-08-30 | $0.001019 | $0.001019 | $0.001019 | $0.001019 | $0 | $282,267 |
| 2019-08-31 | $0.001019 | $0.001019 | $0.001019 | $0.001019 | $0 | $282,267 |