Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.04 | $1.05 | $0.8426 | $0.8810 | $1,697,450 | $31,350,555 |
| 2018-02-02 | $0.8856 | $0.8908 | $0.7325 | $0.8016 | $1,594,530 | $28,581,824 |
| 2018-02-03 | $0.8106 | $1.04 | $0.7546 | $0.9281 | $1,607,970 | $33,110,914 |
| 2018-02-04 | $0.9439 | $1.01 | $0.7562 | $0.8165 | $1,493,320 | $29,137,858 |
| 2018-02-05 | $0.7992 | $0.8287 | $0.5634 | $0.6145 | $1,490,740 | $21,942,232 |
| 2018-02-06 | $0.6203 | $0.7254 | $0.5006 | $0.7001 | $1,721,810 | $24,922,196 |
| 2018-02-07 | $0.6975 | $0.8370 | $0.6449 | $0.7120 | $847,427 | $25,370,207 |
| 2018-02-08 | $0.7144 | $0.7950 | $0.7014 | $0.7950 | $1,747,860 | $28,328,565 |
| 2018-02-09 | $0.8095 | $0.8095 | $0.6261 | $0.7740 | $1,357,880 | $27,608,071 |
| 2018-02-10 | $0.7725 | $0.7867 | $0.6282 | $0.6891 | $1,268,520 | $25,339,957 |
| 2018-02-11 | $0.6804 | $0.7361 | $0.6238 | $0.7029 | $627,472 | $25,833,643 |
| 2018-02-12 | $0.7147 | $0.7508 | $0.6730 | $0.7053 | $929,224 | $25,934,132 |
| 2018-02-13 | $0.7096 | $0.7598 | $0.6636 | $0.6956 | $655,893 | $25,584,552 |
| 2018-02-14 | $0.7013 | $0.8543 | $0.6887 | $0.7956 | $1,831,360 | $29,268,773 |
| 2018-02-15 | $0.8351 | $0.8460 | $0.7852 | $0.7946 | $1,160,600 | $29,229,071 |
| 2018-02-16 | $0.7939 | $0.8575 | $0.7774 | $0.8495 | $2,348,960 | $31,253,903 |
| 2018-02-17 | $0.8478 | $0.9200 | $0.8160 | $0.9079 | $1,404,250 | $33,415,412 |
| 2018-02-18 | $0.9111 | $0.9142 | $0.7729 | $0.7777 | $2,827,630 | $28,621,936 |
| 2018-02-19 | $0.7807 | $0.8632 | $0.7798 | $0.8171 | $1,751,580 | $30,063,742 |
| 2018-02-20 | $0.8176 | $0.8374 | $0.7913 | $0.8108 | $1,033,920 | $29,845,036 |
| 2018-02-21 | $0.8093 | $0.8093 | $0.6916 | $0.7178 | $1,457,120 | $26,419,488 |
| 2018-02-22 | $0.7172 | $0.7416 | $0.6599 | $0.6622 | $2,128,370 | $24,368,133 |
| 2018-02-23 | $0.6623 | $0.7159 | $0.6457 | $0.7021 | $2,257,830 | $25,848,702 |
| 2018-02-24 | $0.7017 | $0.7152 | $0.6143 | $0.6440 | $1,914,840 | $23,714,936 |
| 2018-02-25 | $0.6490 | $0.7177 | $0.6468 | $0.7118 | $1,174,240 | $26,203,646 |
| 2018-02-26 | $0.7152 | $0.7814 | $0.7069 | $0.7110 | $1,217,900 | $26,186,734 |
| 2018-02-27 | $0.7109 | $0.7410 | $0.6853 | $0.6993 | $727,178 | $25,765,673 |
| 2018-02-28 | $0.7032 | $0.7195 | $0.6507 | $0.6732 | $978,885 | $24,824,796 |