COVIR.IO CVR
Xếp hạng #?
09:58:40 16/07/2021
COVIR.IO (CVR)
Không theo dõi
Lịch sử giá COVIR.IO (CVR) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.2769 | $0.2859 | $0.2744 | $0.2794 | $31,434.12 | $0 |
| 2020-09-02 | $0.2802 | $0.2832 | $0.2665 | $0.2689 | $43,275.60 | $0 |
| 2020-09-03 | $0.2687 | $0.2720 | $0.1570 | $0.1575 | $35,157.31 | $0 |
| 2020-09-04 | $0.1574 | $0.1676 | $0.1152 | $0.1212 | $29,146.01 | $0 |
| 2020-09-05 | $0.1248 | $0.2295 | $0.05090 | $0.2278 | $8,923.15 | $0 |
| 2020-09-06 | $0.2279 | $0.2302 | $0.2245 | $0.2290 | $425.43 | $0 |
| 2020-09-07 | $0.2290 | $0.2302 | $0.2047 | $0.2293 | $2,526.34 | $0 |
| 2020-09-08 | $0.2293 | $0.2304 | $0.1600 | $0.2017 | $1,419.83 | $0 |
| 2020-09-09 | $0.2017 | $0.2031 | $0.1024 | $0.1997 | $1,534.94 | $0 |
| 2020-09-10 | $0.1997 | $0.2033 | $0.1997 | $0.2020 | $0 | $0 |
| 2020-09-11 | $0.2020 | $0.2033 | $0.1137 | $0.2026 | $4,179.08 | $0 |
| 2020-09-12 | $0.2027 | $0.2061 | $0.1301 | $0.1900 | $828.16 | $0 |
| 2020-09-13 | $0.1902 | $0.1914 | $0.1892 | $0.1901 | $0 | $0 |
| 2020-09-14 | $0.1901 | $0.1901 | $0.1901 | $0.1901 | $0 | $0 |
| 2020-09-15 | $0.1901 | $0.1901 | $0.1901 | $0.1901 | $0 | $0 |
| 2020-09-16 | $0.1901 | $0.1901 | $0.1901 | $0.1901 | $0 | $0 |
| 2020-09-17 | $0.1901 | $0.1901 | $0.02557 | $0.02557 | $5,497.84 | $0 |
| 2020-09-18 | $0.02558 | $0.05010 | $0.02394 | $0.02522 | $2,728.57 | $0 |
| 2020-09-19 | $0.02523 | $0.05055 | $0.02417 | $0.05055 | $154.87 | $0 |
| 2020-09-20 | $0.05055 | $0.09670 | $0.01663 | $0.04389 | $7,123.92 | $0 |
| 2020-09-21 | $0.04389 | $0.04519 | $0.03544 | $0.03710 | $866.07 | $0 |
| 2020-09-22 | $0.04515 | $0.04524 | $0.03555 | $0.03562 | $0 | $0 |
| 2020-09-23 | $0.04047 | $0.1405 | $0.02149 | $0.02152 | $28.94 | $0 |
| 2020-09-24 | $0.02152 | $0.04231 | $0.02150 | $0.04166 | $3,252.79 | $0 |
| 2020-09-25 | $0.04166 | $0.04203 | $0.03141 | $0.03162 | $0 | $0 |
| 2020-09-26 | $0.03162 | $0.1808 | $0.01982 | $0.1580 | $25,841.40 | $0 |
| 2020-09-27 | $0.1580 | $0.2108 | $0.1201 | $0.1656 | $0 | $0 |
| 2020-09-28 | $0.1656 | $0.1673 | $0.1509 | $0.1509 | $0 | $0 |
| 2020-09-29 | $0.1509 | $0.2136 | $0.1503 | $0.1520 | $0 | $0 |
| 2020-09-30 | $0.1520 | $0.1576 | $0.1505 | $0.1515 | $0 | $0 |