COVIR.IO CVR
Xếp hạng #?
09:58:40 16/07/2021
COVIR.IO (CVR)
Không theo dõi
Lịch sử giá COVIR.IO (CVR) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.2205 | $0.2229 | $0.2196 | $0.2220 | $0 | $0 |
| 2021-01-02 | $0.2221 | $0.2370 | $0.2209 | $0.2329 | $0 | $0 |
| 2021-01-03 | $0.2329 | $0.2429 | $0.2326 | $0.2354 | $0 | $0 |
| 2021-01-04 | $0.2355 | $0.2381 | $0.2193 | $0.2322 | $0 | $0 |
| 2021-01-05 | $0.2322 | $0.2423 | $0.2252 | $0.2405 | $0 | $0 |
| 2021-01-06 | $0.2405 | $0.2520 | $0.2386 | $0.2519 | $0 | $0 |
| 2021-01-07 | $0.2518 | $0.2637 | $0.2506 | $0.2618 | $0 | $0 |
| 2021-01-08 | $0.2618 | $0.2722 | $0.2517 | $0.2675 | $0 | $0 |
| 2021-01-09 | $0.2676 | $0.2702 | $0.2602 | $0.2656 | $0 | $0 |
| 2021-01-10 | $0.2656 | $0.2702 | $0.2481 | $0.2578 | $0 | $0 |
| 2021-01-11 | $0.2578 | $0.2578 | $0.2263 | $0.2465 | $0 | $0 |
| 2021-01-12 | $0.2467 | $0.2506 | $0.2351 | $0.2399 | $0 | $0 |
| 2021-01-13 | $0.2401 | $0.2547 | $0.2346 | $0.2535 | $0 | $0 |
| 2021-01-14 | $0.2536 | $0.2641 | $0.2517 | $0.2610 | $0 | $0 |
| 2021-01-15 | $0.2609 | $0.2625 | $0.2429 | $0.2512 | $0 | $0 |
| 2021-01-16 | $0.2516 | $0.2558 | $0.2469 | $0.2492 | $0 | $0 |
| 2021-01-17 | $0.2492 | $0.2513 | $0.2406 | $0.2475 | $0 | $0 |
| 2021-01-18 | $0.2475 | $0.2535 | $0.2439 | $0.2510 | $0 | $0 |
| 2021-01-19 | $0.2509 | $0.2555 | $0.2491 | $0.2491 | $0 | $0 |
| 2021-01-20 | $0.2487 | $0.2499 | $0.2386 | $0.2469 | $0 | $0 |
| 2021-01-21 | $0.2466 | $0.2466 | $0.2253 | $0.2278 | $0 | $0 |
| 2021-01-22 | $0.2276 | $0.2397 | $0.2202 | $0.2362 | $0 | $0 |
| 2021-01-23 | $0.2365 | $0.2379 | $0.2304 | $0.2326 | $0 | $0 |
| 2021-01-24 | $0.2326 | $0.2362 | $0.2290 | $0.2337 | $0 | $0 |
| 2021-01-25 | $0.2336 | $0.2436 | $0.2327 | $0.2337 | $0 | $0 |
| 2021-01-26 | $0.2338 | $0.2356 | $0.2286 | $0.2349 | $0 | $0 |
| 2021-01-27 | $0.2347 | $0.2347 | $0.2304 | $0.2313 | $0 | $0 |