Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.07194 | $0.08027 | $0.07012 | $0.07872 | $2,772.21 | $3,030,661 |
| 2019-05-02 | $0.07864 | $0.07888 | $0.06279 | $0.06279 | $3,400.46 | $2,417,233 |
| 2019-05-03 | $0.06279 | $0.08351 | $0.06184 | $0.06525 | $3,769.01 | $2,512,193 |
| 2019-05-04 | $0.06525 | $0.06766 | $0.05449 | $0.05985 | $3,998.01 | $2,304,236 |
| 2019-05-05 | $0.05989 | $0.07269 | $0.05094 | $0.05137 | $4,799.30 | $1,977,928 |
| 2019-05-06 | $0.05137 | $0.06647 | $0.05052 | $0.05650 | $4,189.08 | $2,175,370 |
| 2019-05-07 | $0.05645 | $0.09214 | $0.05593 | $0.08904 | $2,550.72 | $3,427,920 |
| 2019-05-08 | $0.08861 | $0.09395 | $0.07138 | $0.07138 | $3,443.51 | $2,748,144 |
| 2019-05-09 | $0.07141 | $0.07216 | $0.05919 | $0.06526 | $3,618.75 | $2,512,615 |
| 2019-05-10 | $0.06526 | $0.07342 | $0.05866 | $0.07221 | $3,294.34 | $2,780,166 |
| 2019-05-11 | $0.07221 | $0.1009 | $0.07214 | $0.09290 | $3,334.41 | $3,576,493 |
| 2019-05-12 | $0.09290 | $0.1097 | $0.08284 | $0.09864 | $2,822.05 | $3,797,746 |
| 2019-05-13 | $0.09864 | $0.09917 | $0.06618 | $0.07748 | $4,190.91 | $2,983,057 |
| 2019-05-14 | $0.07748 | $0.1009 | $0.06921 | $0.06941 | $6,204.19 | $2,672,210 |
| 2019-05-15 | $0.06941 | $0.08887 | $0.05656 | $0.06821 | $8,118.91 | $2,626,195 |
| 2019-05-16 | $0.06829 | $0.08311 | $0.05515 | $0.06587 | $9,510.76 | $2,536,140 |
| 2019-05-17 | $0.06604 | $0.1027 | $0.06122 | $0.06941 | $6,887.93 | $2,672,274 |
| 2019-05-18 | $0.06941 | $0.1136 | $0.06889 | $0.1026 | $4,205.94 | $3,951,742 |
| 2019-05-19 | $0.1026 | $0.1068 | $0.07982 | $0.08825 | $6,337.73 | $3,397,781 |
| 2019-05-20 | $0.08825 | $0.08842 | $0.06240 | $0.08080 | $6,537.99 | $3,110,905 |
| 2019-05-21 | $0.08085 | $0.1365 | $0.07927 | $0.1232 | $4,263.14 | $4,743,013 |
| 2019-05-22 | $0.1232 | $0.1314 | $0.09229 | $0.09335 | $5,155.13 | $3,593,830 |
| 2019-05-23 | $0.09327 | $0.1177 | $0.08563 | $0.1117 | $4,390.85 | $4,301,735 |
| 2019-05-24 | $0.1118 | $0.1369 | $0.1108 | $0.1267 | $3,758.28 | $4,876,542 |
| 2019-05-25 | $0.1267 | $0.1297 | $0.1114 | $0.1177 | $4,046.19 | $4,530,470 |
| 2019-05-26 | $0.1177 | $0.1178 | $0.08731 | $0.1080 | $4,834.34 | $4,159,600 |
| 2019-05-27 | $0.1081 | $0.1522 | $0.1080 | $0.1494 | $3,857.75 | $5,750,926 |
| 2019-05-28 | $0.1491 | $0.1553 | $0.1457 | $0.1527 | $3,871.17 | $5,880,137 |
| 2019-05-29 | $0.1527 | $0.1527 | $0.1026 | $0.1028 | $5,431.18 | $3,959,150 |
| 2019-05-30 | $0.1028 | $0.1452 | $0.1008 | $0.1283 | $4,011.71 | $4,939,697 |
| 2019-05-31 | $0.1283 | $0.1398 | $0.1278 | $0.1371 | $3,832.30 | $5,278,613 |