Olympic OLMP
Xếp hạng #?
12:43:16 17/09/2020
Olympic (OLMP)
Không theo dõi
Lịch sử giá Olympic (OLMP) 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 | $0.00008538 | $0.0001020 | $0.00008479 | $0.0001018 | $3.01 | $12,132.75 |
| 2019-11-02 | $0.0001018 | $0.0001484 | $0.00004649 | $0.00004662 | $2.21 | $5,564.31 |
| 2019-11-03 | $0.00004665 | $0.00004690 | $0.00004588 | $0.00004596 | $0 | $5,491.46 |
| 2019-11-04 | $0.00004596 | $0.00004596 | $0.00004596 | $0.00004596 | $0 | $5,497.98 |
| 2019-11-05 | $0.00004596 | $0.00004596 | $0.00004596 | $0.00004596 | $0 | $5,504.55 |
| 2019-11-06 | $0.00004596 | $0.00004596 | $0.00004596 | $0.00004596 | $0 | $5,511.06 |
| 2019-11-07 | $0.00004596 | $0.00004596 | $0.00004596 | $0.00004596 | $0 | $5,517.61 |
| 2019-11-08 | $0.00004596 | $0.00004596 | $0.00004596 | $0.00004596 | $0 | $5,524.13 |
| 2019-11-09 | $0.00004596 | $0.00004596 | $0.00004596 | $0.00004596 | $0 | $5,530.74 |
| 2019-11-10 | $0.00004596 | $0.0005840 | $0.00004596 | $0.0001729 | $579.28 | $20,825.88 |
| 2019-11-11 | $0.0001728 | $0.0003072 | $0.00004357 | $0.0001752 | $164.00 | $21,137.41 |
| 2019-11-12 | $0.0001752 | $0.0001774 | $0.0001313 | $0.0001322 | $11.07 | $15,964.33 |
| 2019-11-13 | $0.0001322 | $0.0003353 | $0.0001143 | $0.0003347 | $192.66 | $40,475.43 |
| 2019-11-14 | $0.0003347 | $0.0005239 | $0.0001488 | $0.0005203 | $1,170.30 | $62,993.21 |
| 2019-11-15 | $0.0005203 | $0.0005276 | $0.0001095 | $0.0004044 | $1,481.05 | $49,015.82 |
| 2019-11-16 | $0.0004045 | $0.0004110 | $0.0001533 | $0.0001539 | $5.26 | $18,672.62 |
| 2019-11-17 | $0.0001539 | $0.0002071 | $0.0001285 | $0.0001285 | $47.70 | $15,610.82 |
| 2019-11-18 | $0.0001285 | $0.0001646 | $0.00006605 | $0.00006643 | $49.49 | $8,079.99 |
| 2019-11-19 | $0.00006647 | $0.0001423 | $0.00006468 | $0.00006564 | $2.76 | $7,993.38 |
| 2019-11-20 | $0.00006564 | $0.0001318 | $0.00004862 | $0.00004880 | $7.82 | $5,949.44 |
| 2019-11-21 | $0.00004874 | $0.0003376 | $0.00004854 | $0.0001833 | $378.73 | $22,378.22 |
| 2019-11-22 | $0.0001833 | $0.0001846 | $0.00008540 | $0.0001458 | $307.56 | $17,811.84 |
| 2019-11-23 | $0.0001458 | $0.0001459 | $0.00009480 | $0.00009616 | $0.00008847 | $11,765.44 |
| 2019-11-24 | $0.00009617 | $0.00009622 | $0.00009234 | $0.00009331 | $0 | $11,429.54 |
| 2019-11-25 | $0.00009331 | $0.00009331 | $0.00006398 | $0.00006426 | $20.69 | $7,880.92 |
| 2019-11-26 | $0.00006423 | $0.00006651 | $0.00006375 | $0.00006488 | $0 | $7,965.49 |
| 2019-11-27 | $0.00006488 | $0.00006488 | $0.00006488 | $0.00006488 | $0 | $7,974.65 |
| 2019-11-28 | $0.00006488 | $0.0001458 | $0.00006488 | $0.0001416 | $35.90 | $17,428.24 |
| 2019-11-29 | $0.0001416 | $0.0001422 | $0.00007678 | $0.00007757 | $14.29 | $9,557.34 |
| 2019-11-30 | $0.00007757 | $0.00007846 | $0.00006004 | $0.00006048 | $13.30 | $7,459.76 |