Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.04874 | $0.05349 | $0.04439 | $0.05125 | $4,190.62 | $1,973,176 |
| 2019-04-02 | $0.05126 | $0.05751 | $0.05075 | $0.05478 | $6,449.47 | $2,108,986 |
| 2019-04-03 | $0.05480 | $0.06149 | $0.05170 | $0.05454 | $6,188.36 | $2,099,822 |
| 2019-04-04 | $0.05459 | $0.05579 | $0.05048 | $0.05218 | $6,280.26 | $2,009,027 |
| 2019-04-05 | $0.05217 | $0.06482 | $0.03922 | $0.03938 | $11,390.52 | $1,516,229 |
| 2019-04-06 | $0.03940 | $0.06631 | $0.03911 | $0.06587 | $4,275.55 | $2,535,811 |
| 2019-04-07 | $0.06582 | $0.06831 | $0.05753 | $0.06455 | $5,013.78 | $2,485,147 |
| 2019-04-08 | $0.06372 | $0.08216 | $0.06297 | $0.08215 | $2,785.06 | $3,162,823 |
| 2019-04-09 | $0.08215 | $0.08630 | $0.05883 | $0.05883 | $5,525.44 | $2,264,793 |
| 2019-04-10 | $0.05590 | $0.06057 | $0.04865 | $0.04995 | $8,099.23 | $1,923,172 |
| 2019-04-11 | $0.05165 | $0.07116 | $0.04970 | $0.06783 | $3,754.91 | $2,611,354 |
| 2019-04-12 | $0.06776 | $0.07368 | $0.06362 | $0.06429 | $4,140.55 | $2,475,143 |
| 2019-04-13 | $0.06429 | $0.06487 | $0.05033 | $0.05038 | $5,769.29 | $1,939,807 |
| 2019-04-14 | $0.05038 | $0.05156 | $0.03633 | $0.03980 | $11,333.12 | $1,532,243 |
| 2019-04-15 | $0.03980 | $0.05826 | $0.03498 | $0.03513 | $13,119.03 | $1,352,396 |
| 2019-04-16 | $0.03513 | $0.06087 | $0.03494 | $0.06085 | $4,204.98 | $2,342,636 |
| 2019-04-17 | $0.06086 | $0.06956 | $0.04994 | $0.05242 | $5,702.27 | $2,017,981 |
| 2019-04-18 | $0.05244 | $0.07566 | $0.05163 | $0.07512 | $3,535.99 | $2,892,200 |
| 2019-04-19 | $0.07514 | $0.09831 | $0.07514 | $0.09635 | $2,494.41 | $3,709,660 |
| 2019-04-20 | $0.09635 | $0.09756 | $0.08404 | $0.08561 | $3,038.46 | $3,295,808 |
| 2019-04-21 | $0.08560 | $0.09413 | $0.07791 | $0.09163 | $2,680.88 | $3,527,575 |
| 2019-04-22 | $0.09162 | $0.09333 | $0.08090 | $0.08268 | $3,133.18 | $3,183,269 |
| 2019-04-23 | $0.08271 | $0.08793 | $0.07992 | $0.08091 | $3,222.58 | $3,114,885 |
| 2019-04-24 | $0.08086 | $0.08975 | $0.07257 | $0.08492 | $2,846.69 | $3,269,453 |
| 2019-04-25 | $0.08492 | $0.09027 | $0.06881 | $0.07015 | $2,957.37 | $2,700,910 |
| 2019-04-26 | $0.07017 | $0.07110 | $0.05840 | $0.06639 | $3,336.53 | $2,555,927 |
| 2019-04-27 | $0.06641 | $0.08686 | $0.05577 | $0.05577 | $3,874.11 | $2,147,234 |
| 2019-04-28 | $0.05590 | $0.06429 | $0.05148 | $0.06429 | $3,200.26 | $2,475,175 |
| 2019-04-29 | $0.06429 | $0.07713 | $0.05833 | $0.05949 | $3,613.61 | $2,290,230 |
| 2019-04-30 | $0.05957 | $0.07265 | $0.05649 | $0.07215 | $3,274.51 | $2,777,591 |