Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.03362 | $0.03429 | $0.03272 | $0.03284 | $16,580.44 | $1,264,370 |
| 2019-03-02 | $0.03291 | $0.03312 | $0.02821 | $0.02830 | $28,063.72 | $1,089,509 |
| 2019-03-03 | $0.02842 | $0.02842 | $0.02510 | $0.02731 | $17,798.42 | $1,051,279 |
| 2019-03-04 | $0.02738 | $0.03055 | $0.02638 | $0.02668 | $18,005.05 | $1,027,324 |
| 2019-03-05 | $0.02672 | $0.03260 | $0.02658 | $0.03187 | $10,493.06 | $1,226,813 |
| 2019-03-06 | $0.03192 | $0.03239 | $0.02824 | $0.02833 | $17,672.94 | $1,090,515 |
| 2019-03-07 | $0.02830 | $0.03227 | $0.02800 | $0.03049 | $12,007.88 | $1,174,049 |
| 2019-03-08 | $0.03051 | $0.03521 | $0.02891 | $0.03511 | $7,944.15 | $1,351,640 |
| 2019-03-09 | $0.03493 | $0.05398 | $0.03479 | $0.03994 | $4,243.97 | $1,537,683 |
| 2019-03-10 | $0.03989 | $0.04673 | $0.03580 | $0.03721 | $6,818.23 | $1,432,604 |
| 2019-03-11 | $0.03723 | $0.03723 | $0.02898 | $0.03022 | $11,563.52 | $1,163,429 |
| 2019-03-12 | $0.03018 | $0.03481 | $0.02972 | $0.03480 | $8,677.08 | $1,339,969 |
| 2019-03-13 | $0.03490 | $0.04246 | $0.03351 | $0.03351 | $8,457.71 | $1,290,189 |
| 2019-03-14 | $0.03348 | $0.03348 | $0.02787 | $0.02799 | $23,301.83 | $1,077,776 |
| 2019-03-15 | $0.02798 | $0.03812 | $0.02794 | $0.03812 | $7,032.83 | $1,467,428 |
| 2019-03-16 | $0.03810 | $0.04217 | $0.03037 | $0.03037 | $17,178.69 | $1,169,243 |
| 2019-03-17 | $0.03036 | $0.03449 | $0.02846 | $0.03431 | $9,438.09 | $1,320,874 |
| 2019-03-18 | $0.03432 | $0.04279 | $0.03432 | $0.04134 | $5,460.89 | $1,591,702 |
| 2019-03-19 | $0.04129 | $0.04135 | $0.03363 | $0.03472 | $9,532.83 | $1,336,819 |
| 2019-03-20 | $0.03484 | $0.04074 | $0.02996 | $0.03050 | $20,775.91 | $1,174,393 |
| 2019-03-21 | $0.03057 | $0.03772 | $0.03006 | $0.03279 | $17,815.44 | $1,262,302 |
| 2019-03-22 | $0.03276 | $0.03669 | $0.03209 | $0.03600 | $9,516.82 | $1,386,007 |
| 2019-03-23 | $0.03600 | $0.04575 | $0.03469 | $0.03530 | $15,029.79 | $1,359,076 |
| 2019-03-24 | $0.03531 | $0.03563 | $0.03262 | $0.03551 | $9,920.72 | $1,367,216 |
| 2019-03-25 | $0.03556 | $0.04419 | $0.03538 | $0.04349 | $5,337.37 | $1,674,441 |
| 2019-03-26 | $0.04354 | $0.04412 | $0.03960 | $0.03981 | $6,398.40 | $1,532,615 |
| 2019-03-27 | $0.03995 | $0.04632 | $0.03969 | $0.04508 | $5,446.47 | $1,735,521 |
| 2019-03-28 | $0.04508 | $0.04610 | $0.04234 | $0.04505 | $5,163.38 | $1,734,590 |
| 2019-03-29 | $0.04505 | $0.05013 | $0.04297 | $0.04376 | $6,144.20 | $1,684,883 |
| 2019-03-30 | $0.04376 | $0.04888 | $0.04216 | $0.04745 | $4,968.42 | $1,826,655 |
| 2019-03-31 | $0.04745 | $0.05128 | $0.04663 | $0.04877 | $4,493.42 | $1,877,482 |