Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1927 | $0.2055 | $0.1927 | $0.2028 | $481,451 | $7,761,244 |
| 2018-09-02 | $0.2028 | $0.2068 | $0.2004 | $0.2031 | $442,810 | $7,775,713 |
| 2018-09-03 | $0.2038 | $0.2050 | $0.1987 | $0.2007 | $600,276 | $7,680,785 |
| 2018-09-04 | $0.2006 | $0.2026 | $0.1982 | $0.1993 | $858,031 | $7,629,034 |
| 2018-09-05 | $0.1994 | $0.2046 | $0.1666 | $0.1666 | $676,182 | $6,379,144 |
| 2018-09-06 | $0.1667 | $0.1667 | $0.1558 | $0.1592 | $697,488 | $6,096,406 |
| 2018-09-07 | $0.1599 | $0.1623 | $0.1507 | $0.1508 | $478,112 | $5,774,411 |
| 2018-09-08 | $0.1513 | $0.1550 | $0.1344 | $0.1374 | $626,413 | $5,261,575 |
| 2018-09-09 | $0.1368 | $0.1658 | $0.1325 | $0.1617 | $804,117 | $6,189,854 |
| 2018-09-10 | $0.1619 | $0.1650 | $0.1543 | $0.1620 | $701,400 | $6,201,110 |
| 2018-09-11 | $0.1615 | $0.1633 | $0.1501 | $0.1536 | $640,278 | $5,879,879 |
| 2018-09-12 | $0.1533 | $0.1553 | $0.1410 | $0.1536 | $681,012 | $5,881,870 |
| 2018-09-13 | $0.1542 | $0.1892 | $0.1536 | $0.1861 | $871,224 | $7,126,076 |
| 2018-09-14 | $0.1826 | $0.1916 | $0.1618 | $0.1723 | $681,663 | $6,595,370 |
| 2018-09-15 | $0.1725 | $0.1868 | $0.1701 | $0.1845 | $795,799 | $7,064,348 |
| 2018-09-16 | $0.1861 | $0.1861 | $0.1687 | $0.1710 | $756,160 | $6,545,941 |
| 2018-09-17 | $0.1719 | $0.1789 | $0.1601 | $0.1611 | $664,412 | $6,169,935 |
| 2018-09-18 | $0.1618 | $0.1696 | $0.1593 | $0.1683 | $719,525 | $6,447,368 |
| 2018-09-19 | $0.1680 | $0.1725 | $0.1639 | $0.1696 | $656,036 | $6,500,850 |
| 2018-09-20 | $0.1698 | $0.1768 | $0.1651 | $0.1749 | $576,969 | $6,703,799 |
| 2018-09-21 | $0.1751 | $0.1908 | $0.1726 | $0.1895 | $678,487 | $7,261,449 |
| 2018-09-22 | $0.1910 | $0.1932 | $0.1821 | $0.1919 | $583,333 | $7,353,075 |
| 2018-09-23 | $0.1925 | $0.1964 | $0.1888 | $0.1943 | $816,497 | $7,444,088 |
| 2018-09-24 | $0.1943 | $0.1964 | $0.1829 | $0.1843 | $511,072 | $7,063,329 |
| 2018-09-25 | $0.1848 | $0.1849 | $0.1660 | $0.1721 | $338,880 | $6,594,852 |
| 2018-09-26 | $0.1723 | $0.1767 | $0.1668 | $0.1717 | $331,192 | $6,579,638 |
| 2018-09-27 | $0.1708 | $0.1804 | $0.1671 | $0.1788 | $304,075 | $6,852,562 |
| 2018-09-28 | $0.1794 | $0.1810 | $0.1727 | $0.1766 | $344,265 | $6,767,757 |
| 2018-09-29 | $0.1769 | $0.1836 | $0.1708 | $0.1805 | $371,888 | $6,919,007 |
| 2018-09-30 | $0.1811 | $0.1849 | $0.1757 | $0.1836 | $370,321 | $7,036,273 |