COVIR.IO CVR
Xếp hạng #?
09:58:40 16/07/2021
COVIR.IO (CVR)
Không theo dõi
Lịch sử giá COVIR.IO (CVR) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.2146 | $0.2152 | $0.2090 | $0.2141 | $0 | $0 |
| 2020-11-02 | $0.2143 | $0.2314 | $0.2103 | $0.2129 | $0 | $0 |
| 2020-11-03 | $0.2128 | $0.2163 | $0.2110 | $0.2157 | $0 | $0 |
| 2020-11-04 | $0.2160 | $0.2182 | $0.2130 | $0.2175 | $0 | $0 |
| 2020-11-05 | $0.2175 | $0.2362 | $0.2173 | $0.2290 | $0 | $0 |
| 2020-11-06 | $0.2290 | $0.2315 | $0.2262 | $0.2288 | $0 | $0 |
| 2020-11-07 | $0.2289 | $0.2449 | $0.2199 | $0.2233 | $0 | $0 |
| 2020-11-08 | $0.2232 | $0.2458 | $0.2225 | $0.2283 | $0 | $0 |
| 2020-11-09 | $0.2283 | $0.2522 | $0.2277 | $0.2450 | $0 | $0 |
| 2020-11-10 | $0.2450 | $0.2790 | $0.2091 | $0.2443 | $0 | $0 |
| 2020-11-11 | $0.2444 | $0.2835 | $0.2443 | $0.2508 | $0 | $0 |
| 2020-11-12 | $0.2509 | $0.2886 | $0.1272 | $0.1301 | $0 | $0 |
| 2020-11-13 | $0.1300 | $0.1703 | $0.1300 | $0.1697 | $0 | $0 |
| 2020-11-14 | $0.1697 | $0.1697 | $0.1674 | $0.1687 | $0 | $0 |
| 2020-11-15 | $0.1687 | $0.1689 | $0.1676 | $0.1683 | $0 | $0 |
| 2020-11-16 | $0.1683 | $0.1717 | $0.1680 | $0.1713 | $0 | $0 |
| 2020-11-17 | $0.1712 | $0.1756 | $0.1707 | $0.1752 | $0 | $0 |
| 2020-11-18 | $0.1751 | $0.1780 | $0.1739 | $0.1757 | $0 | $0 |
| 2020-11-19 | $0.1757 | $0.1769 | $0.1740 | $0.1757 | $0 | $0 |
| 2020-11-20 | $0.1758 | $0.1796 | $0.1755 | $0.1789 | $0 | $0 |
| 2020-11-21 | $0.1789 | $0.1802 | $0.1782 | $0.1789 | $0 | $0 |
| 2020-11-22 | $0.1789 | $0.1790 | $0.1751 | $0.1778 | $0 | $0 |
| 2020-11-23 | $0.1778 | $0.1792 | $0.1763 | $0.1779 | $0 | $0 |
| 2020-11-24 | $0.1779 | $0.1818 | $0.1770 | $0.1807 | $0 | $0 |
| 2020-11-25 | $0.1808 | $0.1821 | $0.1787 | $0.1794 | $0 | $0 |
| 2020-11-26 | $0.1793 | $0.1799 | $0.1700 | $0.1731 | $0 | $0 |
| 2020-11-27 | $0.1732 | $0.1744 | $0.1706 | $0.1730 | $0 | $0 |
| 2020-11-28 | $0.1730 | $0.1759 | $0.1722 | $0.1754 | $0 | $0 |
| 2020-11-29 | $0.1754 | $0.1776 | $0.1747 | $0.1772 | $0 | $0 |
| 2020-11-30 | $0.1772 | $0.1835 | $0.1772 | $0.1830 | $0 | $0 |