Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.06330 | $0.06661 | $0.06322 | $0.06629 | $109,181 | $2,542,112 |
| 2019-01-02 | $0.06663 | $0.06736 | $0.06422 | $0.06538 | $85,831.18 | $2,506,966 |
| 2019-01-03 | $0.06523 | $0.06535 | $0.06251 | $0.06336 | $67,130.65 | $2,429,665 |
| 2019-01-04 | $0.06337 | $0.06630 | $0.06268 | $0.06510 | $84,856.40 | $2,496,314 |
| 2019-01-05 | $0.06499 | $0.06690 | $0.06181 | $0.06290 | $54,395.92 | $2,411,825 |
| 2019-01-06 | $0.06284 | $0.06319 | $0.06144 | $0.06280 | $48,289.11 | $2,408,221 |
| 2019-01-07 | $0.06276 | $0.06317 | $0.06207 | $0.06211 | $53,877.81 | $2,381,577 |
| 2019-01-08 | $0.06214 | $0.06259 | $0.06187 | $0.06236 | $44,313.29 | $2,391,364 |
| 2019-01-09 | $0.06233 | $0.06266 | $0.06193 | $0.06223 | $44,310.10 | $2,386,235 |
| 2019-01-10 | $0.06229 | $0.06391 | $0.06201 | $0.06261 | $45,867.92 | $2,400,876 |
| 2019-01-11 | $0.06256 | $0.06300 | $0.06185 | $0.06262 | $48,150.51 | $2,401,094 |
| 2019-01-12 | $0.06271 | $0.06295 | $0.06069 | $0.06106 | $50,957.64 | $2,341,323 |
| 2019-01-13 | $0.06109 | $0.08030 | $0.05891 | $0.05904 | $46,688.60 | $2,264,116 |
| 2019-01-14 | $0.05895 | $0.05920 | $0.05680 | $0.05816 | $19,872.24 | $2,230,162 |
| 2019-01-15 | $0.05817 | $0.05944 | $0.05604 | $0.05688 | $7,881.48 | $2,181,056 |
| 2019-01-16 | $0.05682 | $0.05730 | $0.05522 | $0.05566 | $40,292.69 | $2,134,193 |
| 2019-01-17 | $0.05555 | $0.05571 | $0.04825 | $0.05195 | $39,525.47 | $1,991,907 |
| 2019-01-18 | $0.05189 | $0.05305 | $0.05031 | $0.05189 | $31,284.81 | $1,989,819 |
| 2019-01-19 | $0.05206 | $0.05238 | $0.05150 | $0.05195 | $32,943.41 | $1,992,114 |
| 2019-01-20 | $0.05195 | $0.05202 | $0.05021 | $0.05046 | $34,169.81 | $1,934,946 |
| 2019-01-21 | $0.05039 | $0.05055 | $0.04849 | $0.04861 | $41,755.30 | $1,864,146 |
| 2019-01-22 | $0.04859 | $0.04920 | $0.04823 | $0.04910 | $36,945.69 | $1,882,741 |
| 2019-01-23 | $0.04914 | $0.04970 | $0.04872 | $0.04957 | $14,129.53 | $1,901,002 |
| 2019-01-24 | $0.04958 | $0.04971 | $0.04872 | $0.04880 | $37,746.65 | $1,875,331 |
| 2019-01-25 | $0.04882 | $0.04886 | $0.04842 | $0.04864 | $39,374.26 | $1,869,116 |
| 2019-01-26 | $0.04866 | $0.05035 | $0.04854 | $0.04955 | $8,692.57 | $1,904,004 |
| 2019-01-27 | $0.04957 | $0.04964 | $0.04847 | $0.04847 | $15,273.71 | $1,862,330 |
| 2019-01-28 | $0.04845 | $0.04863 | $0.04713 | $0.04827 | $30,541.26 | $1,858,261 |
| 2019-01-29 | $0.04827 | $0.04899 | $0.04787 | $0.04878 | $38,745.34 | $1,877,976 |
| 2019-01-30 | $0.04875 | $0.04907 | $0.04017 | $0.04779 | $31,736.04 | $1,840,081 |
| 2019-01-31 | $0.04780 | $0.05196 | $0.04616 | $0.04616 | $29,243.26 | $1,777,051 |