COVIR.IO CVR
Xếp hạng #?
09:58:40 16/07/2021
COVIR.IO (CVR)
Không theo dõi
Lịch sử giá COVIR.IO (CVR) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-11 | $0 | $13.81 | $0 | $13.74 | $45,636.16 | $0 |
| 2021-03-12 | $13.74 | $27.92 | $11.87 | $27.83 | $150,799 | $0 |
| 2021-03-13 | $27.82 | $30.33 | $27.28 | $30.12 | $19,603.32 | $0 |
| 2021-03-14 | $30.11 | $31.86 | $29.23 | $31.22 | $136,332 | $0 |
| 2021-03-15 | $31.16 | $39.08 | $29.41 | $38.35 | $84,911.42 | $0 |
| 2021-03-16 | $38.35 | $49.06 | $36.74 | $49.02 | $146,593 | $0 |
| 2021-03-17 | $49.03 | $64.38 | $47.35 | $64.25 | $114,750 | $0 |
| 2021-03-18 | $64.28 | $65.61 | $59.19 | $63.14 | $53,810.74 | $0 |
| 2021-03-19 | $63.14 | $76.54 | $22.79 | $74.67 | $17,500.43 | $0 |
| 2021-03-20 | $74.68 | $76.84 | $74.51 | $74.66 | $120,153 | $0 |
| 2021-03-21 | $74.64 | $86.74 | $72.19 | $85.72 | $57,515.64 | $0 |
| 2021-03-22 | $85.73 | $90.62 | $84.23 | $84.62 | $853,885 | $0 |
| 2021-03-23 | $84.61 | $86.13 | $0 | $80.08 | $63,239.04 | $0 |
| 2021-03-24 | $80.04 | $83.98 | $0 | $72.21 | $154,744 | $0 |
| 2021-03-25 | $72.18 | $75.06 | $42.61 | $73.41 | $6,747.11 | $0 |
| 2021-03-26 | $73.39 | $75.05 | $41.35 | $70.36 | $357,120 | $0 |
| 2021-03-27 | $70.36 | $72.76 | $58.03 | $59.56 | $0 | $0 |
| 2021-03-28 | $59.54 | $73.12 | $34.94 | $71.70 | $40,842.61 | $0 |
| 2021-03-29 | $71.69 | $74.65 | $38.53 | $66.34 | $9,354.94 | $0 |
| 2021-03-30 | $66.35 | $100.23 | $65.65 | $99.61 | $525,684 | $0 |
| 2021-03-31 | $99.61 | $102.09 | $97.23 | $100.84 | $302,051 | $0 |