Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1217 | $0.1374 | $0.1190 | $0.1222 | $17,052.50 | $4,685,575 |
| 2018-11-02 | $0.1222 | $0.1281 | $0.1188 | $0.1279 | $29,964.20 | $4,904,447 |
| 2018-11-03 | $0.1275 | $0.1295 | $0.1218 | $0.1225 | $8,016.87 | $4,697,768 |
| 2018-11-04 | $0.1224 | $0.1282 | $0.1217 | $0.1282 | $117,080 | $4,915,298 |
| 2018-11-05 | $0.1287 | $0.1290 | $0.1258 | $0.1270 | $265,396 | $4,870,933 |
| 2018-11-06 | $0.1270 | $0.1313 | $0.1254 | $0.1312 | $270,912 | $5,019,596 |
| 2018-11-07 | $0.1315 | $0.1331 | $0.1244 | $0.1251 | $282,383 | $4,795,931 |
| 2018-11-08 | $0.1249 | $0.1256 | $0.1221 | $0.1226 | $262,951 | $4,699,456 |
| 2018-11-09 | $0.1226 | $0.1232 | $0.1208 | $0.1215 | $245,534 | $4,658,657 |
| 2018-11-10 | $0.1217 | $0.1237 | $0.1209 | $0.1222 | $269,932 | $4,687,377 |
| 2018-11-11 | $0.1218 | $0.1228 | $0.1203 | $0.1216 | $622,001 | $4,662,376 |
| 2018-11-12 | $0.1213 | $0.1218 | $0.1197 | $0.1199 | $835,843 | $4,598,762 |
| 2018-11-13 | $0.1200 | $0.1266 | $0.1196 | $0.1255 | $907,690 | $4,812,649 |
| 2018-11-14 | $0.1253 | $0.1289 | $0.1200 | $0.1214 | $861,276 | $4,656,778 |
| 2018-11-15 | $0.1214 | $0.1254 | $0.1123 | $0.1139 | $778,622 | $4,366,010 |
| 2018-11-16 | $0.1150 | $0.1153 | $0.1101 | $0.1135 | $678,840 | $4,353,049 |
| 2018-11-17 | $0.1138 | $0.1143 | $0.1124 | $0.1134 | $789,547 | $4,346,569 |
| 2018-11-18 | $0.1133 | $0.1141 | $0.1127 | $0.1136 | $509,745 | $4,356,308 |
| 2018-11-19 | $0.1136 | $0.1139 | $0.09697 | $0.09751 | $286,690 | $3,739,138 |
| 2018-11-20 | $0.09730 | $0.09842 | $0.07258 | $0.07462 | $241,990 | $2,861,431 |
| 2018-11-21 | $0.07504 | $0.07799 | $0.07300 | $0.07679 | $215,124 | $2,944,654 |
| 2018-11-22 | $0.07667 | $0.07695 | $0.07357 | $0.07365 | $195,709 | $2,824,037 |
| 2018-11-23 | $0.07355 | $0.07469 | $0.07213 | $0.07326 | $209,664 | $2,809,255 |
| 2018-11-24 | $0.07325 | $0.09732 | $0.07261 | $0.07864 | $250,469 | $3,015,274 |
| 2018-11-25 | $0.07839 | $0.07864 | $0.07099 | $0.07710 | $257,003 | $2,956,514 |
| 2018-11-26 | $0.07687 | $0.07863 | $0.07385 | $0.07525 | $229,840 | $2,885,389 |
| 2018-11-27 | $0.07518 | $0.07585 | $0.07137 | $0.07465 | $219,861 | $2,862,320 |
| 2018-11-28 | $0.07481 | $0.08286 | $0.07481 | $0.08006 | $243,692 | $3,069,758 |
| 2018-11-29 | $0.08010 | $0.08063 | $0.07698 | $0.07778 | $195,742 | $2,982,388 |
| 2018-11-30 | $0.07842 | $0.07961 | $0.07466 | $0.07504 | $209,710 | $2,877,241 |