Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.5165 | $0.7602 | $0.4778 | $0.7601 | $2,239,570 | $29,249,232 |
| 2018-05-02 | $0.7365 | $0.7478 | $0.6059 | $0.6661 | $1,398,520 | $25,641,496 |
| 2018-05-03 | $0.6609 | $0.6765 | $0.5500 | $0.6110 | $457,737 | $23,523,772 |
| 2018-05-04 | $0.6106 | $0.6708 | $0.5771 | $0.6006 | $456,878 | $23,247,946 |
| 2018-05-05 | $0.6007 | $0.7149 | $0.5718 | $0.6858 | $793,476 | $26,648,398 |
| 2018-05-06 | $0.6852 | $0.7143 | $0.6158 | $0.6441 | $605,388 | $24,985,894 |
| 2018-05-07 | $0.6448 | $0.6539 | $0.5400 | $0.5540 | $363,937 | $21,495,397 |
| 2018-05-08 | $0.5556 | $0.5638 | $0.5083 | $0.5375 | $374,586 | $20,788,955 |
| 2018-05-09 | $0.5372 | $0.5377 | $0.4957 | $0.5023 | $222,225 | $19,441,807 |
| 2018-05-10 | $0.5025 | $0.5598 | $0.4361 | $0.4663 | $325,141 | $18,015,212 |
| 2018-05-11 | $0.4664 | $0.4745 | $0.3121 | $0.4062 | $419,556 | $15,643,190 |
| 2018-05-12 | $0.4054 | $0.4101 | $0.3158 | $0.3733 | $286,225 | $14,344,731 |
| 2018-05-13 | $0.3731 | $0.4037 | $0.3636 | $0.3941 | $84,883.80 | $15,153,560 |
| 2018-05-14 | $0.3939 | $0.3974 | $0.3542 | $0.3847 | $116,411 | $14,777,306 |
| 2018-05-15 | $0.3842 | $0.3870 | $0.3607 | $0.3666 | $119,767 | $14,081,494 |
| 2018-05-16 | $0.3671 | $0.3740 | $0.3289 | $0.3401 | $168,665 | $13,067,926 |
| 2018-05-17 | $0.3401 | $0.3525 | $0.3006 | $0.3016 | $224,163 | $11,581,106 |
| 2018-05-18 | $0.3016 | $0.3474 | $0.3011 | $0.3366 | $75,692.00 | $29,476,173 |
| 2018-05-19 | $0.3363 | $0.3418 | $0.3244 | $0.3322 | $166,015 | $32,685,378 |
| 2018-05-20 | $0.3325 | $0.3568 | $0.3322 | $0.3526 | $169,449 | $34,695,576 |
| 2018-05-21 | $0.3530 | $0.3541 | $0.3407 | $0.3424 | $144,978 | $12,631,068 |
| 2018-05-22 | $0.3424 | $0.3608 | $0.3271 | $0.3277 | $161,868 | $12,088,651 |
| 2018-05-23 | $0.3272 | $0.3294 | $0.2759 | $0.2789 | $110,609 | $10,289,251 |
| 2018-05-24 | $0.2783 | $0.2980 | $0.2642 | $0.2973 | $134,210 | $10,969,210 |
| 2018-05-25 | $0.2976 | $0.3173 | $0.2933 | $0.3004 | $59,042.00 | $11,081,516 |
| 2018-05-26 | $0.2998 | $0.3563 | $0.2901 | $0.3247 | $213,567 | $11,981,215 |
| 2018-05-27 | $0.3250 | $0.3250 | $0.2882 | $0.3043 | $154,558 | $11,228,207 |
| 2018-05-28 | $0.3044 | $0.3044 | $0.2584 | $0.2600 | $85,042.20 | $9,620,326 |
| 2018-05-29 | $0.2601 | $0.2831 | $0.2561 | $0.2816 | $101,332 | $10,419,029 |
| 2018-05-30 | $0.2818 | $0.3078 | $0.2767 | $0.2996 | $73,712.10 | $11,098,367 |
| 2018-05-31 | $0.2993 | $0.3299 | $0.2906 | $0.3277 | $205,354 | $12,126,818 |