Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.1371 | $0.1413 | $0.1188 | $0.1189 | $4,808.78 | $4,576,379 |
| 2019-06-02 | $0.1189 | $0.1341 | $0.09825 | $0.1122 | $5,431.28 | $4,318,624 |
| 2019-06-03 | $0.1121 | $0.1452 | $0.1015 | $0.1357 | $3,665.40 | $5,226,061 |
| 2019-06-04 | $0.1359 | $0.1359 | $0.1135 | $0.1167 | $4,051.89 | $4,493,555 |
| 2019-06-05 | $0.1167 | $0.1261 | $0.1073 | $0.1108 | $4,175.15 | $4,267,349 |
| 2019-06-06 | $0.1108 | $0.1225 | $0.1096 | $0.1190 | $4,128.61 | $4,583,055 |
| 2019-06-07 | $0.1190 | $0.1345 | $0.1040 | $0.1058 | $4,861.67 | $4,075,000 |
| 2019-06-08 | $0.1058 | $0.1060 | $0.06252 | $0.06424 | $6,866.52 | $2,473,338 |
| 2019-06-09 | $0.06424 | $0.1158 | $0.01185 | $0.01504 | $1,026.41 | $579,107 |
| 2019-06-10 | $0.01503 | $0.01590 | $0.01025 | $0.01198 | $2,884.26 | $461,163 |
| 2019-06-11 | $0.01198 | $0.01714 | $0.01048 | $0.01106 | $7,158.27 | $425,884 |
| 2019-06-12 | $0.01105 | $0.06695 | $0.01105 | $0.02848 | $41,111.83 | $1,096,609 |
| 2019-06-13 | $0.02841 | $0.03341 | $0.01509 | $0.01863 | $19,262.24 | $717,273 |
| 2019-06-14 | $0.01863 | $0.02159 | $0.01374 | $0.01632 | $4,632.42 | $628,154 |
| 2019-06-15 | $0.01630 | $0.02052 | $0.01626 | $0.02007 | $917.41 | $772,647 |
| 2019-06-16 | $0.02006 | $0.02101 | $0.02004 | $0.02042 | $1,328.04 | $786,003 |
| 2019-06-17 | $0.02040 | $0.02046 | $0.01441 | $0.01707 | $364.58 | $657,052 |
| 2019-06-18 | $0.01707 | $0.02018 | $0.01703 | $0.01792 | $474.51 | $690,085 |
| 2019-06-19 | $0.01790 | $0.01800 | $0.01690 | $0.01701 | $298.85 | $654,975 |
| 2019-06-20 | $0.01701 | $0.02107 | $0.01253 | $0.01831 | $7,434.59 | $704,747 |
| 2019-06-21 | $0.01830 | $0.02482 | $0.01508 | $0.01805 | $5,610.73 | $694,899 |
| 2019-06-22 | $0.01804 | $0.01839 | $0.01442 | $0.01445 | $861.29 | $556,172 |
| 2019-06-23 | $0.01445 | $0.01802 | $0.01441 | $0.01527 | $1,588.35 | $588,084 |
| 2019-06-24 | $0.01527 | $0.02000 | $0.01493 | $0.01795 | $4,844.19 | $691,091 |
| 2019-06-25 | $0.01795 | $0.01801 | $0.01498 | $0.01612 | $1,281.11 | $620,646 |
| 2019-06-26 | $0.01612 | $0.01802 | $0.01545 | $0.01550 | $4,019.46 | $596,603 |
| 2019-06-27 | $0.01550 | $0.01679 | $0.01357 | $0.01362 | $2,273.35 | $524,342 |
| 2019-06-28 | $0.01362 | $0.01560 | $0.01226 | $0.01494 | $1,794.04 | $575,115 |
| 2019-06-29 | $0.01494 | $0.02092 | $0.01490 | $0.01799 | $1,728.46 | $692,692 |
| 2019-06-30 | $0.01801 | $0.01810 | $0.01524 | $0.01526 | $416.38 | $587,583 |