Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1847 | $0.1849 | $0.1756 | $0.1823 | $356,839 | $6,985,922 |
| 2018-10-02 | $0.1821 | $0.1823 | $0.1621 | $0.1730 | $384,531 | $6,630,659 |
| 2018-10-03 | $0.1731 | $0.1731 | $0.1609 | $0.1686 | $337,929 | $6,462,915 |
| 2018-10-04 | $0.1688 | $0.1783 | $0.1545 | $0.1720 | $401,590 | $6,593,255 |
| 2018-10-05 | $0.1721 | $0.1775 | $0.1556 | $0.1742 | $400,030 | $6,675,383 |
| 2018-10-06 | $0.1772 | $0.1779 | $0.1716 | $0.1757 | $343,660 | $6,732,792 |
| 2018-10-07 | $0.1757 | $0.1801 | $0.1567 | $0.1763 | $374,446 | $6,756,295 |
| 2018-10-08 | $0.1768 | $0.1841 | $0.1673 | $0.1785 | $400,126 | $6,840,456 |
| 2018-10-09 | $0.1782 | $0.1826 | $0.1665 | $0.1813 | $362,187 | $6,947,382 |
| 2018-10-10 | $0.1807 | $0.1812 | $0.1681 | $0.1792 | $382,349 | $6,868,739 |
| 2018-10-11 | $0.1780 | $0.1791 | $0.1540 | $0.1557 | $351,869 | $5,966,193 |
| 2018-10-12 | $0.1546 | $0.1617 | $0.1537 | $0.1603 | $330,228 | $6,141,605 |
| 2018-10-13 | $0.1597 | $0.1617 | $0.1548 | $0.1598 | $361,199 | $6,122,481 |
| 2018-10-14 | $0.1591 | $0.1642 | $0.1569 | $0.1597 | $343,003 | $6,119,415 |
| 2018-10-15 | $0.1601 | $0.1785 | $0.1567 | $0.1673 | $363,901 | $6,413,484 |
| 2018-10-16 | $0.1649 | $0.1719 | $0.1608 | $0.1707 | $360,010 | $6,545,094 |
| 2018-10-17 | $0.1699 | $0.1727 | $0.1580 | $0.1692 | $349,233 | $6,487,331 |
| 2018-10-18 | $0.1689 | $0.1720 | $0.1558 | $0.1678 | $234,484 | $6,431,129 |
| 2018-10-19 | $0.1687 | $0.1692 | $0.1616 | $0.1633 | $186,597 | $6,258,919 |
| 2018-10-20 | $0.1632 | $0.1650 | $0.1621 | $0.1645 | $174,101 | $6,305,959 |
| 2018-10-21 | $0.1644 | $0.1651 | $0.1617 | $0.1622 | $156,507 | $6,219,049 |
| 2018-10-22 | $0.1623 | $0.1630 | $0.1584 | $0.1605 | $44,294.40 | $6,153,838 |
| 2018-10-23 | $0.1605 | $0.1684 | $0.1596 | $0.1674 | $209,243 | $6,416,177 |
| 2018-10-24 | $0.1664 | $0.1690 | $0.1642 | $0.1671 | $181,757 | $6,407,072 |
| 2018-10-25 | $0.1671 | $0.1674 | $0.1433 | $0.1451 | $199,148 | $5,564,331 |
| 2018-10-26 | $0.1454 | $0.1529 | $0.1435 | $0.1502 | $32,321.70 | $5,759,593 |
| 2018-10-27 | $0.1502 | $0.1510 | $0.1440 | $0.1463 | $20,660.60 | $5,607,271 |
| 2018-10-28 | $0.1462 | $0.1467 | $0.1361 | $0.1381 | $54,147.60 | $5,296,407 |
| 2018-10-29 | $0.1379 | $0.1395 | $0.1306 | $0.1306 | $52,275.00 | $5,008,169 |
| 2018-10-30 | $0.1316 | $0.1316 | $0.1254 | $0.1273 | $18,737.20 | $4,881,746 |
| 2018-10-31 | $0.1276 | $0.1299 | $0.1203 | $0.1211 | $28,752.80 | $4,644,124 |