Olympic OLMP
Xếp hạng #?
12:43:16 17/09/2020
Olympic (OLMP)
Không theo dõi
Lịch sử giá Olympic (OLMP) 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 | $0.00009620 | $0.00009648 | $0.00004783 | $0.00004874 | $0.2507 | $5,385.22 |
| 2019-09-02 | $0.00004875 | $0.00004899 | $0.00004857 | $0.00004888 | $0 | $5,407.42 |
| 2019-09-03 | $0.00004888 | $0.00004888 | $0.00004888 | $0.00004888 | $0 | $5,414.34 |
| 2019-09-04 | $0.00004888 | $0.0001060 | $0.00004888 | $0.00009482 | $1.63 | $10,516.69 |
| 2019-09-05 | $0.00009482 | $0.001057 | $0.00009427 | $0.0003169 | $68,625.38 | $35,190.69 |
| 2019-09-06 | $0.0003169 | $0.0004254 | $0.0002055 | $0.0002070 | $7,074.93 | $23,019.79 |
| 2019-09-07 | $0.0002072 | $0.0002112 | $0.0001036 | $0.0002103 | $169.49 | $23,414.03 |
| 2019-09-08 | $0.0002101 | $0.0002120 | $0.0001044 | $0.0002088 | $323.79 | $23,280.71 |
| 2019-09-09 | $0.0002088 | $0.0002091 | $0.0001030 | $0.0001033 | $1.55 | $11,534.31 |
| 2019-09-10 | $0.0001033 | $0.0002024 | $0.00009998 | $0.0002024 | $120.48 | $22,618.81 |
| 2019-09-11 | $0.0002024 | $0.0002855 | $0.0001996 | $0.0002850 | $0.6939 | $31,890.21 |
| 2019-09-12 | $0.0002850 | $0.0002861 | $0.0001008 | $0.0001041 | $281.25 | $11,662.66 |
| 2019-09-13 | $0.0001041 | $0.0001044 | $0.0001022 | $0.0001036 | $162.57 | $11,622.66 |
| 2019-09-14 | $0.0001035 | $0.0001108 | $0.0001028 | $0.0001101 | $19.11 | $12,363.65 |
| 2019-09-15 | $0.0001101 | $0.0001107 | $0.0001033 | $0.0001035 | $0.4801 | $11,638.06 |
| 2019-09-16 | $0.0001035 | $0.0001040 | $0.0001017 | $0.0001027 | $13.11 | $11,566.94 |
| 2019-09-17 | $0.0001027 | $0.0001955 | $0.0001024 | $0.0001942 | $0.5899 | $21,903.61 |
| 2019-09-18 | $0.0001943 | $0.0001952 | $0.0001023 | $0.0001167 | $3.24 | $13,175.31 |
| 2019-09-19 | $0.0001167 | $0.0001879 | $0.00009865 | $0.0001034 | $120.73 | $11,686.72 |
| 2019-09-20 | $0.0001035 | $0.0001180 | $0.0001027 | $0.0001080 | $3.57 | $12,226.58 |
| 2019-09-21 | $0.0001080 | $0.0001081 | $0.0001002 | $0.0001002 | $0 | $11,362.32 |
| 2019-09-22 | $0.0001002 | $0.0001002 | $0.0001002 | $0.0001002 | $0 | $11,376.55 |
| 2019-09-23 | $0.0001002 | $0.0001002 | $0.0001002 | $0.0001002 | $0 | $11,390.74 |
| 2019-09-24 | $0.0001002 | $0.0001002 | $0.00008266 | $0.00008558 | $2.03 | $9,736.08 |
| 2019-09-25 | $0.00008560 | $0.0001464 | $0.00005057 | $0.00005082 | $5.93 | $5,788.23 |
| 2019-09-26 | $0.00005080 | $0.00005103 | $0.00004723 | $0.00004859 | $0 | $5,541.38 |
| 2019-09-27 | $0.00004859 | $0.00004859 | $0.00004859 | $0.00004859 | $0 | $5,548.34 |
| 2019-09-28 | $0.00004859 | $0.00004859 | $0.00004859 | $0.00004859 | $0 | $5,555.27 |
| 2019-09-29 | $0.00004859 | $0.00004859 | $0.00004859 | $0.00004859 | $0 | $5,562.17 |
| 2019-09-30 | $0.00004859 | $0.00008307 | $0.00004859 | $0.00008288 | $6.26 | $9,500.09 |