Olympus Labs MOT
Xếp hạng #?
12:43:16 17/09/2020
Olympus Labs (MOT)
Không theo dõi
Lịch sử giá Olympus Labs (MOT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01275 | $0.01388 | $0.01246 | $0.01387 | $88.48 | $533,831 |
| 2019-08-02 | $0.01386 | $0.01400 | $0.01380 | $0.01384 | $88.36 | $532,952 |
| 2019-08-03 | $0.01384 | $0.01401 | $0.01321 | $0.01341 | $11.18 | $516,434 |
| 2019-08-04 | $0.01341 | $0.01354 | $0.01167 | $0.01178 | $9.67 | $453,540 |
| 2019-08-05 | $0.01179 | $0.01315 | $0.009408 | $0.01071 | $11,813.53 | $412,165 |
| 2019-08-06 | $0.01072 | $0.01094 | $0.01062 | $0.01066 | $342.52 | $410,394 |
| 2019-08-07 | $0.01066 | $0.01373 | $0.01064 | $0.01336 | $17.50 | $514,245 |
| 2019-08-08 | $0.01336 | $0.01466 | $0.01175 | $0.01249 | $10.25 | $480,683 |
| 2019-08-09 | $0.01249 | $0.01327 | $0.009679 | $0.009691 | $185.30 | $373,110 |
| 2019-08-10 | $0.009691 | $0.01311 | $0.008639 | $0.008747 | $252.75 | $336,745 |
| 2019-08-11 | $0.008747 | $0.01202 | $0.007857 | $0.007870 | $75.75 | $303,007 |
| 2019-08-12 | $0.007868 | $0.008407 | $0.007833 | $0.008406 | $98.21 | $323,617 |
| 2019-08-13 | $0.008407 | $0.01010 | $0.007609 | $0.009892 | $65.36 | $380,830 |
| 2019-08-14 | $0.009894 | $0.01019 | $0.006388 | $0.009987 | $177.97 | $384,490 |
| 2019-08-15 | $0.009987 | $0.01094 | $0.005703 | $0.005740 | $2,200.50 | $220,984 |
| 2019-08-16 | $0.005744 | $0.01098 | $0.005703 | $0.01082 | $9.24 | $416,626 |
| 2019-08-17 | $0.01082 | $0.01089 | $0.009735 | $0.009748 | $10.81 | $375,305 |
| 2019-08-18 | $0.009746 | $0.009802 | $0.005910 | $0.005955 | $303.81 | $229,271 |
| 2019-08-19 | $0.005956 | $0.006147 | $0.005887 | $0.006103 | $304.14 | $234,947 |
| 2019-08-20 | $0.006103 | $0.008411 | $0.006093 | $0.008378 | $21.23 | $322,568 |
| 2019-08-21 | $0.008378 | $0.01059 | $0.007900 | $0.009643 | $14.14 | $371,272 |
| 2019-08-22 | $0.009643 | $0.01027 | $0.009638 | $0.01020 | $13.65 | $392,713 |
| 2019-08-23 | $0.01020 | $0.01021 | $0.006694 | $0.006943 | $1,908.11 | $267,314 |
| 2019-08-24 | $0.006941 | $0.009764 | $0.005898 | $0.009710 | $9.37 | $373,839 |
| 2019-08-25 | $0.009710 | $0.01026 | $0.009175 | $0.009793 | $8.80 | $377,023 |
| 2019-08-26 | $0.009788 | $0.01027 | $0.006396 | $0.006984 | $375.36 | $268,887 |
| 2019-08-27 | $0.006984 | $0.009496 | $0.006962 | $0.009033 | $347.99 | $347,786 |
| 2019-08-28 | $0.009024 | $0.009724 | $0.005417 | $0.005793 | $3,283.01 | $223,048 |
| 2019-08-29 | $0.005795 | $0.008588 | $0.005597 | $0.007489 | $37.23 | $288,345 |
| 2019-08-30 | $0.007489 | $0.009492 | $0.004716 | $0.004837 | $1,771.94 | $186,212 |
| 2019-08-31 | $0.004836 | $0.008238 | $0.004829 | $0.008171 | $14.54 | $314,598 |