Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.04610 | $0.04623 | $0.04554 | $0.04605 | $24,460.32 | $1,773,109 |
| 2019-02-02 | $0.04598 | $0.04620 | $0.04244 | $0.04391 | $25,156.59 | $1,690,475 |
| 2019-02-03 | $0.04382 | $0.04404 | $0.04277 | $0.04337 | $20,528.19 | $1,669,898 |
| 2019-02-04 | $0.04345 | $0.04372 | $0.04167 | $0.04244 | $25,081.12 | $1,633,871 |
| 2019-02-05 | $0.04240 | $0.04761 | $0.04159 | $0.04166 | $11,117.73 | $1,603,868 |
| 2019-02-06 | $0.04170 | $0.04715 | $0.04149 | $0.04285 | $12,610.87 | $1,649,639 |
| 2019-02-07 | $0.04290 | $0.04294 | $0.04178 | $0.04254 | $17,098.01 | $1,637,784 |
| 2019-02-08 | $0.04256 | $0.05415 | $0.04217 | $0.04488 | $12,142.35 | $1,727,700 |
| 2019-02-09 | $0.04498 | $0.04501 | $0.04200 | $0.04267 | $39,737.59 | $1,642,782 |
| 2019-02-10 | $0.04268 | $0.04430 | $0.04253 | $0.04421 | $22,053.26 | $1,702,133 |
| 2019-02-11 | $0.04430 | $0.04475 | $0.04248 | $0.04260 | $39,927.61 | $1,640,061 |
| 2019-02-12 | $0.04254 | $0.04427 | $0.04242 | $0.04427 | $16,960.63 | $1,704,480 |
| 2019-02-13 | $0.04425 | $0.05015 | $0.04397 | $0.04494 | $7,262.05 | $1,730,298 |
| 2019-02-14 | $0.04487 | $0.04695 | $0.04315 | $0.04681 | $6,911.71 | $1,802,111 |
| 2019-02-15 | $0.04678 | $0.04835 | $0.04480 | $0.04536 | $9,580.68 | $1,746,288 |
| 2019-02-16 | $0.04523 | $0.04608 | $0.04243 | $0.04283 | $23,352.82 | $1,648,862 |
| 2019-02-17 | $0.04291 | $0.04494 | $0.04248 | $0.04378 | $20,272.51 | $1,685,457 |
| 2019-02-18 | $0.04376 | $0.04413 | $0.03860 | $0.03860 | $30,529.82 | $1,485,985 |
| 2019-02-19 | $0.03858 | $0.03908 | $0.03688 | $0.03716 | $28,717.66 | $1,430,585 |
| 2019-02-20 | $0.03710 | $0.03770 | $0.03434 | $0.03460 | $25,104.40 | $1,331,988 |
| 2019-02-21 | $0.03456 | $0.03772 | $0.03429 | $0.03688 | $13,925.49 | $1,419,879 |
| 2019-02-22 | $0.03686 | $0.03725 | $0.03215 | $0.03346 | $15,464.42 | $1,288,066 |
| 2019-02-23 | $0.03345 | $0.04418 | $0.03340 | $0.03780 | $12,187.50 | $1,455,327 |
| 2019-02-24 | $0.03781 | $0.03781 | $0.02798 | $0.02958 | $24,327.91 | $1,138,995 |
| 2019-02-25 | $0.02930 | $0.04253 | $0.02904 | $0.03170 | $27,006.78 | $1,220,602 |
| 2019-02-26 | $0.03167 | $0.03357 | $0.03146 | $0.03325 | $16,865.25 | $1,280,117 |
| 2019-02-27 | $0.03327 | $0.03817 | $0.03281 | $0.03516 | $12,537.53 | $1,353,515 |
| 2019-02-28 | $0.03510 | $0.03598 | $0.03334 | $0.03365 | $15,544.94 | $1,295,422 |