Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.9986 | $1.11 | $0.9986 | $1.10 | $2,510,470 | $0 |
| 2018-01-02 | $1.10 | $1.19 | $0.8716 | $1.10 | $2,308,060 | $0 |
| 2018-01-03 | $1.09 | $1.19 | $0.9689 | $1.15 | $2,243,240 | $0 |
| 2018-01-04 | $1.15 | $1.33 | $1.10 | $1.23 | $3,413,860 | $0 |
| 2018-01-05 | $1.23 | $1.32 | $1.16 | $1.25 | $7,270,150 | $0 |
| 2018-01-06 | $1.25 | $1.58 | $1.18 | $1.50 | $7,791,560 | $0 |
| 2018-01-07 | $1.51 | $1.89 | $1.39 | $1.69 | $10,026,700 | $0 |
| 2018-01-08 | $1.69 | $2.39 | $1.68 | $2.07 | $8,432,100 | $0 |
| 2018-01-09 | $2.04 | $3.25 | $1.83 | $3.25 | $17,662,100 | $0 |
| 2018-01-10 | $3.26 | $3.30 | $2.36 | $2.48 | $15,822,800 | $0 |
| 2018-01-11 | $2.49 | $2.58 | $1.94 | $2.22 | $21,626,300 | $0 |
| 2018-01-12 | $2.24 | $2.33 | $2.03 | $2.03 | $3,187,850 | $0 |
| 2018-01-13 | $1.99 | $2.04 | $1.84 | $1.88 | $3,562,140 | $0 |
| 2018-01-14 | $1.83 | $1.99 | $1.35 | $1.48 | $3,256,470 | $0 |
| 2018-01-15 | $1.46 | $1.64 | $1.30 | $1.37 | $4,949,760 | $0 |
| 2018-01-16 | $1.36 | $1.37 | $0.9968 | $1.18 | $3,948,610 | $0 |
| 2018-01-17 | $1.19 | $1.76 | $0.8681 | $1.14 | $4,386,950 | $0 |
| 2018-01-18 | $1.17 | $1.31 | $1.06 | $1.22 | $5,576,360 | $0 |
| 2018-01-19 | $1.19 | $1.23 | $1.05 | $1.18 | $5,514,550 | $0 |
| 2018-01-20 | $1.21 | $1.52 | $1.15 | $1.36 | $4,719,760 | $0 |
| 2018-01-21 | $1.38 | $1.46 | $1.12 | $1.15 | $2,575,490 | $0 |
| 2018-01-22 | $1.14 | $1.21 | $0.9819 | $1.07 | $46,647,800 | $0 |
| 2018-01-23 | $1.06 | $1.23 | $0.9485 | $1.15 | $44,646,400 | $0 |
| 2018-01-24 | $1.15 | $1.35 | $1.07 | $1.27 | $5,423,560 | $0 |
| 2018-01-25 | $1.28 | $1.34 | $1.21 | $1.28 | $5,487,000 | $0 |
| 2018-01-26 | $1.28 | $1.35 | $1.18 | $1.31 | $5,621,930 | $0 |
| 2018-01-27 | $1.31 | $1.32 | $1.17 | $1.21 | $4,717,420 | $0 |
| 2018-01-28 | $1.21 | $1.37 | $1.20 | $1.26 | $3,958,390 | $0 |
| 2018-01-29 | $1.26 | $1.26 | $1.17 | $1.20 | $2,585,490 | $42,204,445 |
| 2018-01-30 | $1.21 | $1.21 | $0.9625 | $0.9772 | $1,318,110 | $34,387,480 |
| 2018-01-31 | $0.9728 | $1.07 | $0.9084 | $1.03 | $2,232,320 | $36,429,749 |