Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.009648 | $0.01128 | $0.009414 | $0.01103 | $9.76 | $424,629 |
| 2019-11-02 | $0.01103 | $0.01107 | $0.007286 | $0.007879 | $119.88 | $303,323 |
| 2019-11-03 | $0.007879 | $0.008986 | $0.007872 | $0.008966 | $26.95 | $345,190 |
| 2019-11-04 | $0.008969 | $0.01047 | $0.008349 | $0.01041 | $13.11 | $400,910 |
| 2019-11-05 | $0.01041 | $0.01065 | $0.01025 | $0.01059 | $13.29 | $407,800 |
| 2019-11-06 | $0.01059 | $0.01160 | $0.007590 | $0.007618 | $97.42 | $293,311 |
| 2019-11-07 | $0.007618 | $0.007667 | $0.007558 | $0.007661 | $85.42 | $294,949 |
| 2019-11-08 | $0.007660 | $0.01108 | $0.007564 | $0.008927 | $223.50 | $343,699 |
| 2019-11-09 | $0.008930 | $0.01292 | $0.008869 | $0.009310 | $3,781.99 | $358,425 |
| 2019-11-10 | $0.009308 | $0.009457 | $0.008892 | $0.009036 | $1,860.82 | $347,892 |
| 2019-11-11 | $0.009036 | $0.009211 | $0.006743 | $0.009154 | $359.36 | $352,437 |
| 2019-11-12 | $0.009159 | $0.01021 | $0.007163 | $0.009053 | $140.31 | $348,543 |
| 2019-11-13 | $0.009050 | $0.009061 | $0.006656 | $0.007040 | $1,897.91 | $271,049 |
| 2019-11-14 | $0.007041 | $0.008575 | $0.006711 | $0.008565 | $27.23 | $329,734 |
| 2019-11-15 | $0.008556 | $0.008675 | $0.007885 | $0.008441 | $26.62 | $324,973 |
| 2019-11-16 | $0.008443 | $0.008461 | $0.007265 | $0.007276 | $120.09 | $280,141 |
| 2019-11-17 | $0.007276 | $0.009391 | $0.007267 | $0.009274 | $18.42 | $357,062 |
| 2019-11-18 | $0.009271 | $0.01142 | $0.009137 | $0.01115 | $9.68 | $429,290 |
| 2019-11-19 | $0.01115 | $0.01115 | $0.007221 | $0.007267 | $94.80 | $279,774 |
| 2019-11-20 | $0.007267 | $0.01039 | $0.007265 | $0.008642 | $21.45 | $332,705 |
| 2019-11-21 | $0.008647 | $0.008655 | $0.007158 | $0.007178 | $75.00 | $276,359 |
| 2019-11-22 | $0.007178 | $0.008393 | $0.006507 | $0.006518 | $27.48 | $250,950 |
| 2019-11-23 | $0.006518 | $0.006681 | $0.006494 | $0.006586 | $3.29 | $253,561 |
| 2019-11-24 | $0.006586 | $0.007645 | $0.006517 | $0.007645 | $436.71 | $294,331 |
| 2019-11-25 | $0.007624 | $0.007695 | $0.006361 | $0.006420 | $82.52 | $247,152 |
| 2019-11-26 | $0.006420 | $0.006534 | $0.006384 | $0.006431 | $0 | $247,599 |
| 2019-11-27 | $0.006431 | $0.007979 | $0.005100 | $0.007945 | $1,383.75 | $305,874 |
| 2019-11-28 | $0.007944 | $0.008373 | $0.006513 | $0.006525 | $41.57 | $251,222 |
| 2019-11-29 | $0.006527 | $0.006570 | $0.006453 | $0.006532 | $11.19 | $251,484 |
| 2019-11-30 | $0.006529 | $0.006585 | $0.005702 | $0.005811 | $117.40 | $223,739 |