Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.07541 | $0.07984 | $0.07443 | $0.07898 | $233,266 | $3,028,528 |
| 2018-12-02 | $0.07873 | $0.07980 | $0.07652 | $0.07654 | $195,778 | $2,934,965 |
| 2018-12-03 | $0.07680 | $0.07712 | $0.07171 | $0.07339 | $237,153 | $2,814,073 |
| 2018-12-04 | $0.07323 | $0.07367 | $0.07193 | $0.07235 | $171,466 | $2,774,145 |
| 2018-12-05 | $0.07242 | $0.07248 | $0.06841 | $0.06841 | $131,974 | $2,623,166 |
| 2018-12-06 | $0.06841 | $0.06877 | $0.06199 | $0.06199 | $146,695 | $2,377,148 |
| 2018-12-07 | $0.06192 | $0.06221 | $0.05656 | $0.06092 | $170,640 | $2,336,149 |
| 2018-12-08 | $0.06079 | $0.06259 | $0.05836 | $0.06124 | $136,853 | $2,348,209 |
| 2018-12-09 | $0.06075 | $0.06435 | $0.06068 | $0.06314 | $120,704 | $2,421,062 |
| 2018-12-10 | $0.06300 | $0.06378 | $0.06147 | $0.06226 | $130,329 | $2,387,233 |
| 2018-12-11 | $0.06221 | $0.06311 | $0.05977 | $0.06230 | $105,631 | $2,388,942 |
| 2018-12-12 | $0.06205 | $0.06461 | $0.06160 | $0.06353 | $152,963 | $2,436,137 |
| 2018-12-13 | $0.06357 | $0.07373 | $0.06108 | $0.06168 | $169,304 | $2,365,180 |
| 2018-12-14 | $0.06235 | $0.06347 | $0.06104 | $0.06291 | $157,568 | $2,412,364 |
| 2018-12-15 | $0.06283 | $0.06356 | $0.06016 | $0.06271 | $136,833 | $2,404,777 |
| 2018-12-16 | $0.06271 | $0.06431 | $0.06157 | $0.06161 | $131,412 | $2,362,459 |
| 2018-12-17 | $0.06184 | $0.06797 | $0.06167 | $0.06618 | $145,289 | $2,537,785 |
| 2018-12-18 | $0.06636 | $0.06919 | $0.06514 | $0.06900 | $142,176 | $2,645,758 |
| 2018-12-19 | $0.06901 | $0.07150 | $0.06704 | $0.06838 | $154,830 | $2,622,086 |
| 2018-12-20 | $0.06832 | $0.07419 | $0.06802 | $0.07307 | $154,694 | $2,801,892 |
| 2018-12-21 | $0.07309 | $0.07432 | $0.06810 | $0.06913 | $129,560 | $2,650,789 |
| 2018-12-22 | $0.06894 | $0.07145 | $0.06755 | $0.07145 | $147,229 | $2,739,809 |
| 2018-12-23 | $0.07144 | $0.07635 | $0.07144 | $0.07448 | $126,371 | $2,856,040 |
| 2018-12-24 | $0.07446 | $0.07971 | $0.07078 | $0.07213 | $145,764 | $2,765,987 |
| 2018-12-25 | $0.07217 | $0.07237 | $0.06668 | $0.06806 | $169,820 | $2,609,677 |
| 2018-12-26 | $0.06820 | $0.07072 | $0.06682 | $0.06883 | $164,279 | $2,639,444 |
| 2018-12-27 | $0.06898 | $0.06923 | $0.06327 | $0.06377 | $167,432 | $2,445,148 |
| 2018-12-28 | $0.06395 | $0.07035 | $0.06320 | $0.06834 | $140,355 | $2,620,382 |
| 2018-12-29 | $0.06857 | $0.06965 | $0.06560 | $0.06560 | $168,191 | $2,515,612 |
| 2018-12-30 | $0.06540 | $0.06688 | $0.06438 | $0.06578 | $151,244 | $2,522,434 |
| 2018-12-31 | $0.06573 | $0.06587 | $0.06266 | $0.06330 | $107,645 | $2,427,204 |