Olympic OLMP
Xếp hạng #?
12:43:16 17/09/2020
Olympic (OLMP)
Không theo dõi
Lịch sử giá Olympic (OLMP) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00006049 | $0.00006049 | $0.00005093 | $0.00005193 | $17.61 | $6,412.19 |
| 2019-12-02 | $0.00005192 | $0.00005192 | $0.00005164 | $0.00005167 | $0 | $6,387.53 |
| 2019-12-03 | $0.00005167 | $0.00007422 | $0.00005167 | $0.00007308 | $23.90 | $9,045.30 |
| 2019-12-04 | $0.00007307 | $0.00009768 | $0.00007162 | $0.00009436 | $36.24 | $11,692.15 |
| 2019-12-05 | $0.00009419 | $0.00009782 | $0.00009389 | $0.00009613 | $0 | $11,925.92 |
| 2019-12-06 | $0.00009613 | $0.00009613 | $0.00005164 | $0.00006794 | $7.15 | $8,438.25 |
| 2019-12-07 | $0.00006795 | $0.00006840 | $0.00006770 | $0.00006794 | $1.74 | $8,448.00 |
| 2019-12-08 | $0.00006794 | $0.00006837 | $0.00006722 | $0.00006818 | $0 | $8,486.69 |
| 2019-12-09 | $0.00006818 | $0.00006818 | $0.00005152 | $0.00005176 | $0.0002588 | $6,450.01 |
| 2019-12-10 | $0.00005177 | $0.00005205 | $0.00005073 | $0.00005095 | $0 | $6,357.53 |
| 2019-12-11 | $0.00005095 | $0.00005095 | $0.00003594 | $0.00003607 | $16.88 | $4,505.06 |
| 2019-12-12 | $0.00003607 | $0.00003645 | $0.00002883 | $0.00002897 | $12.87 | $3,623.33 |
| 2019-12-13 | $0.00002897 | $0.00002917 | $0.00002888 | $0.00002915 | $0 | $3,649.45 |
| 2019-12-14 | $0.00002915 | $0.00005005 | $0.00002915 | $0.00004989 | $0.4259 | $6,253.37 |
| 2019-12-15 | $0.00004989 | $0.00005020 | $0.00002116 | $0.00005005 | $112.76 | $6,280.74 |
| 2019-12-16 | $0.00005005 | $0.00005024 | $0.00004827 | $0.00004850 | $1.14 | $6,092.94 |
| 2019-12-17 | $0.00004850 | $0.00006271 | $0.00004838 | $0.00005945 | $16.96 | $7,477.27 |
| 2019-12-18 | $0.00005945 | $0.00006042 | $0.00002842 | $0.00002917 | $29.17 | $3,672.89 |
| 2019-12-19 | $0.00002917 | $0.00009324 | $0.00002814 | $0.00002885 | $34.36 | $3,636.26 |
| 2019-12-20 | $0.00002885 | $0.00007230 | $0.00002862 | $0.00003610 | $345.19 | $4,555.87 |
| 2019-12-21 | $0.00003608 | $0.00004311 | $0.00002155 | $0.00002157 | $67.08 | $2,724.84 |
| 2019-12-22 | $0.00002157 | $0.00007413 | $0.00001482 | $0.00003754 | $341.88 | $4,747.93 |
| 2019-12-23 | $0.00003754 | $0.00003837 | $0.00003732 | $0.00003733 | $0 | $4,726.45 |
| 2019-12-24 | $0.00003733 | $0.00003733 | $0.00003733 | $0.00003733 | $0 | $4,731.91 |
| 2019-12-25 | $0.00003733 | $0.00003733 | $0.00003733 | $0.00003733 | $0 | $4,737.39 |
| 2019-12-26 | $0.00003733 | $0.00003733 | $0.00003733 | $0.00003733 | $0 | $4,742.84 |
| 2019-12-27 | $0.00003733 | $0.00003733 | $0.00003733 | $0.00003733 | $0 | $4,748.27 |
| 2019-12-28 | $0.00003733 | $0.00003733 | $0.00003733 | $0.00003733 | $0 | $4,753.66 |
| 2019-12-29 | $0.00003733 | $0.00003733 | $0.00003733 | $0.00003733 | $0 | $4,758.97 |
| 2019-12-30 | $0.00003733 | $0.00003733 | $0.00003733 | $0.00003733 | $0 | $4,764.29 |
| 2019-12-31 | $0.00003733 | $0.00003733 | $0.00003733 | $0.00003733 | $0 | $4,769.60 |