Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2628 | $0.2884 | $0.2430 | $0.2669 | $135,663 | $10,456,917 |
| 2018-04-02 | $0.2637 | $0.2870 | $0.2533 | $0.2573 | $124,670 | $10,083,161 |
| 2018-04-03 | $0.2716 | $0.2874 | $0.2633 | $0.2692 | $38,294.80 | $10,551,389 |
| 2018-04-04 | $0.2716 | $0.2815 | $0.2556 | $0.2596 | $28,446.80 | $10,166,386 |
| 2018-04-05 | $0.2587 | $0.2624 | $0.2486 | $0.2541 | $23,854.80 | $9,948,551 |
| 2018-04-06 | $0.2534 | $0.2546 | $0.2062 | $0.2285 | $78,611.10 | $8,947,610 |
| 2018-04-07 | $0.2285 | $0.2455 | $0.2221 | $0.2418 | $42,757.50 | $9,462,237 |
| 2018-04-08 | $0.2420 | $0.2512 | $0.2345 | $0.2472 | $30,007.60 | $9,672,185 |
| 2018-04-09 | $0.2476 | $0.2606 | $0.2374 | $0.2393 | $32,474.80 | $9,357,974 |
| 2018-04-10 | $0.2395 | $0.2613 | $0.2383 | $0.2600 | $29,399.60 | $10,165,465 |
| 2018-04-11 | $0.2608 | $0.3301 | $0.2479 | $0.3246 | $277,225 | $12,484,342 |
| 2018-04-12 | $0.3237 | $0.4439 | $0.2964 | $0.4137 | $499,423 | $15,894,180 |
| 2018-04-13 | $0.4135 | $0.4151 | $0.3523 | $0.3624 | $330,653 | $13,929,202 |
| 2018-04-14 | $0.3603 | $0.3750 | $0.3467 | $0.3544 | $93,771.10 | $13,620,413 |
| 2018-04-15 | $0.3545 | $0.3719 | $0.3456 | $0.3603 | $233,254 | $13,819,889 |
| 2018-04-16 | $0.3604 | $0.3619 | $0.3392 | $0.3424 | $58,646.70 | $13,137,495 |
| 2018-04-17 | $0.3426 | $0.3457 | $0.3369 | $0.3374 | $101,766 | $12,944,771 |
| 2018-04-18 | $0.3376 | $0.3474 | $0.3281 | $0.3456 | $229,064 | $13,255,735 |
| 2018-04-19 | $0.3458 | $0.3587 | $0.3174 | $0.3563 | $237,568 | $13,664,750 |
| 2018-04-20 | $0.3595 | $0.3659 | $0.3139 | $0.3573 | $282,688 | $13,707,667 |
| 2018-04-21 | $0.3573 | $0.4342 | $0.3392 | $0.3836 | $280,960 | $14,719,220 |
| 2018-04-22 | $0.3835 | $0.4765 | $0.3278 | $0.4284 | $2,082,640 | $16,447,092 |
| 2018-04-23 | $0.4279 | $0.4479 | $0.3887 | $0.4029 | $532,959 | $15,456,482 |
| 2018-04-24 | $0.4030 | $0.4570 | $0.3895 | $0.4353 | $615,735 | $16,731,766 |
| 2018-04-25 | $0.4346 | $0.4346 | $0.3213 | $0.3704 | $406,816 | $14,225,068 |
| 2018-04-26 | $0.3720 | $0.4312 | $0.3467 | $0.4272 | $255,368 | $16,411,284 |
| 2018-04-27 | $0.4426 | $0.4543 | $0.3974 | $0.4147 | $424,017 | $15,941,639 |
| 2018-04-28 | $0.4136 | $0.4424 | $0.3987 | $0.4248 | $481,857 | $16,328,628 |
| 2018-04-29 | $0.4248 | $0.5080 | $0.4243 | $0.4478 | $842,957 | $17,218,409 |
| 2018-04-30 | $0.4477 | $0.5559 | $0.4457 | $0.5117 | $994,772 | $19,672,031 |