Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.008171 | $0.009663 | $0.008091 | $0.008905 | $9.38 | $342,827 |
| 2019-09-02 | $0.008879 | $0.01064 | $0.008879 | $0.01046 | $8.63 | $402,636 |
| 2019-09-03 | $0.01046 | $0.01122 | $0.006522 | $0.006528 | $24.92 | $251,344 |
| 2019-09-04 | $0.006528 | $0.007909 | $0.006396 | $0.007831 | $18.44 | $301,508 |
| 2019-09-05 | $0.007832 | $0.008180 | $0.006108 | $0.007053 | $743.86 | $271,530 |
| 2019-09-06 | $0.007053 | $0.007629 | $0.006439 | $0.007374 | $514.18 | $283,900 |
| 2019-09-07 | $0.007378 | $0.01052 | $0.007357 | $0.01037 | $10.59 | $399,208 |
| 2019-09-08 | $0.01037 | $0.01048 | $0.007396 | $0.007409 | $305.34 | $285,233 |
| 2019-09-09 | $0.007409 | $0.007419 | $0.006048 | $0.007330 | $1,901.01 | $282,222 |
| 2019-09-10 | $0.007332 | $0.009804 | $0.006998 | $0.007018 | $982.55 | $270,190 |
| 2019-09-11 | $0.007018 | $0.01813 | $0.006980 | $0.01643 | $26,775.91 | $632,684 |
| 2019-09-12 | $0.01644 | $0.01648 | $0.01300 | $0.01301 | $1,689.88 | $500,803 |
| 2019-09-13 | $0.01301 | $0.01619 | $0.008929 | $0.01611 | $4,812.40 | $620,305 |
| 2019-09-14 | $0.01611 | $0.01616 | $0.009846 | $0.009863 | $347.31 | $379,724 |
| 2019-09-15 | $0.009864 | $0.01365 | $0.007076 | $0.009547 | $1,172.76 | $367,566 |
| 2019-09-16 | $0.009548 | $0.01370 | $0.007251 | $0.009081 | $378.72 | $349,634 |
| 2019-09-17 | $0.009085 | $0.01312 | $0.008542 | $0.01165 | $1,405.57 | $448,654 |
| 2019-09-18 | $0.01166 | $0.01364 | $0.008772 | $0.01136 | $742.60 | $437,179 |
| 2019-09-19 | $0.01136 | $0.01154 | $0.008938 | $0.009373 | $942.14 | $360,869 |
| 2019-09-20 | $0.009375 | $0.01335 | $0.009366 | $0.01334 | $11.01 | $513,716 |
| 2019-09-21 | $0.01334 | $0.01347 | $0.008936 | $0.008954 | $1,212.36 | $344,744 |
| 2019-09-22 | $0.008960 | $0.01297 | $0.008918 | $0.01248 | $10.86 | $480,465 |
| 2019-09-23 | $0.01248 | $0.01275 | $0.009038 | $0.009041 | $220.36 | $348,078 |
| 2019-09-24 | $0.009040 | $0.01108 | $0.008974 | $0.01039 | $8.82 | $400,085 |
| 2019-09-25 | $0.01042 | $0.01080 | $0.008502 | $0.008577 | $794.15 | $330,223 |
| 2019-09-26 | $0.008574 | $0.01016 | $0.007949 | $0.008014 | $162.05 | $308,538 |
| 2019-09-27 | $0.008011 | $0.008247 | $0.007599 | $0.008223 | $112.26 | $316,603 |
| 2019-09-28 | $0.008218 | $0.009288 | $0.008122 | $0.009229 | $13.80 | $355,301 |
| 2019-09-29 | $0.009229 | $0.009914 | $0.008975 | $0.009858 | $8.78 | $379,527 |
| 2019-09-30 | $0.009858 | $0.009877 | $0.006027 | $0.007946 | $1,156.50 | $305,927 |