Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.6720 | $0.7073 | $0.6282 | $0.6794 | $1,613,380 | $25,055,529 |
| 2018-03-02 | $0.6772 | $0.6846 | $0.6347 | $0.6623 | $1,508,730 | $24,359,511 |
| 2018-03-03 | $0.6616 | $0.6777 | $0.6225 | $0.6434 | $969,538 | $23,667,871 |
| 2018-03-04 | $0.6456 | $0.6671 | $0.6027 | $0.6511 | $1,341,450 | $23,952,362 |
| 2018-03-05 | $0.6531 | $0.6575 | $0.5968 | $0.5999 | $1,218,600 | $22,123,698 |
| 2018-03-06 | $0.5980 | $0.6072 | $0.5115 | $0.5742 | $907,164 | $21,257,352 |
| 2018-03-07 | $0.5742 | $0.5757 | $0.3928 | $0.4295 | $1,210,720 | $15,899,018 |
| 2018-03-08 | $0.4281 | $0.4351 | $0.3743 | $0.3819 | $414,674 | $14,162,043 |
| 2018-03-09 | $0.3811 | $0.3870 | $0.3490 | $0.3732 | $659,205 | $13,895,125 |
| 2018-03-10 | $0.3814 | $0.4074 | $0.3522 | $0.3713 | $1,193,250 | $13,821,154 |
| 2018-03-11 | $0.3691 | $0.3703 | $0.3124 | $0.3523 | $1,039,400 | $13,111,183 |
| 2018-03-12 | $0.3516 | $0.3980 | $0.3194 | $0.3653 | $1,073,420 | $13,597,830 |
| 2018-03-13 | $0.3674 | $0.3774 | $0.3114 | $0.3231 | $824,971 | $12,015,425 |
| 2018-03-14 | $0.3231 | $0.3609 | $0.3078 | $0.3268 | $491,055 | $12,124,095 |
| 2018-03-15 | $0.3261 | $0.3426 | $0.3135 | $0.3369 | $514,308 | $12,501,129 |
| 2018-03-16 | $0.3366 | $0.3663 | $0.3254 | $0.3292 | $672,366 | $12,207,531 |
| 2018-03-17 | $0.3303 | $0.3567 | $0.2773 | $0.2873 | $343,494 | $10,654,684 |
| 2018-03-18 | $0.2870 | $0.3033 | $0.2217 | $0.2974 | $651,162 | $11,037,676 |
| 2018-03-19 | $0.2920 | $0.3089 | $0.2569 | $0.3001 | $560,245 | $11,113,176 |
| 2018-03-20 | $0.3070 | $0.3075 | $0.2727 | $0.2981 | $471,125 | $11,036,525 |
| 2018-03-21 | $0.2991 | $0.3372 | $0.2910 | $0.2932 | $220,268 | $10,845,557 |
| 2018-03-22 | $0.2934 | $0.3217 | $0.2800 | $0.2966 | $166,107 | $11,635,778 |
| 2018-03-23 | $0.2955 | $0.3054 | $0.2738 | $0.2826 | $120,458 | $11,085,378 |
| 2018-03-24 | $0.2853 | $0.3167 | $0.2846 | $0.3072 | $141,110 | $12,054,054 |
| 2018-03-25 | $0.3042 | $0.3255 | $0.2904 | $0.2981 | $101,480 | $11,690,370 |
| 2018-03-26 | $0.2976 | $0.3213 | $0.2663 | $0.2765 | $307,681 | $10,853,473 |
| 2018-03-27 | $0.3193 | $0.3202 | $0.2592 | $0.2819 | $279,452 | $11,066,777 |
| 2018-03-28 | $0.2674 | $0.2908 | $0.2508 | $0.2815 | $244,444 | $11,055,919 |
| 2018-03-29 | $0.2757 | $0.2853 | $0.2123 | $0.2126 | $198,123 | $8,354,779 |
| 2018-03-30 | $0.2113 | $0.2684 | $0.2104 | $0.2270 | $163,388 | $8,923,720 |
| 2018-03-31 | $0.2433 | $0.3140 | $0.2280 | $0.2573 | $215,903 | $10,082,875 |