OVCODE OVC
Xếp hạng #?
15:47:06 08/01/2021
OVCODE (OVC)
Không theo dõi
Lịch sử giá OVCODE (OVC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.2349 | $0.2405 | $0.2031 | $0.2381 | $42,564.93 | $0 |
| 2019-04-02 | $0.2381 | $0.2540 | $0.1100 | $0.2455 | $78,050.77 | $0 |
| 2019-04-03 | $0.2455 | $0.2554 | $0.1337 | $0.2481 | $87,810.38 | $0 |
| 2019-04-04 | $0.2478 | $0.2494 | $0.1975 | $0.2348 | $45,201.47 | $0 |
| 2019-04-05 | $0.2347 | $0.2347 | $0.1301 | $0.1607 | $140,333 | $0 |
| 2019-04-06 | $0.1607 | $0.1611 | $0.1495 | $0.1505 | $52,310.43 | $0 |
| 2019-04-07 | $0.1505 | $0.1514 | $0.1483 | $0.1505 | $25,076.47 | $0 |
| 2019-04-08 | $0.1504 | $0.1614 | $0.08468 | $0.1601 | $11,938.46 | $0 |
| 2019-04-09 | $0.1601 | $0.1605 | $0.1396 | $0.1399 | $36,393.14 | $0 |
| 2019-04-10 | $0.1399 | $0.1410 | $0.1373 | $0.1383 | $39,461.35 | $0 |
| 2019-04-11 | $0.1382 | $0.1385 | $0.1254 | $0.1257 | $20,894.64 | $0 |
| 2019-04-12 | $0.1256 | $0.8795 | $0.1148 | $0.8776 | $144,462 | $0 |
| 2019-04-13 | $0.8776 | $1.08 | $0.1880 | $0.1988 | $1,537.79 | $0 |
| 2019-04-14 | $0.1988 | $0.7384 | $0.1878 | $0.3037 | $21,813.93 | $0 |
| 2019-04-15 | $0.3037 | $0.3181 | $0.2576 | $0.2858 | $35,610.83 | $0 |
| 2019-04-16 | $0.2858 | $0.2947 | $0.09736 | $0.2344 | $11,345.51 | $0 |
| 2019-04-17 | $0.2345 | $0.2356 | $0.1422 | $0.2237 | $82,983.76 | $9,728,527 |
| 2019-04-18 | $0.2237 | $0.2252 | $0.2012 | $0.2019 | $76,501.27 | $8,780,456 |
| 2019-04-19 | $0.2019 | $0.2112 | $0.1904 | $0.2099 | $105,797 | $9,126,602 |
| 2019-04-20 | $0.2099 | $0.2174 | $0.1912 | $0.2117 | $115,010 | $9,207,195 |
| 2019-04-21 | $0.2117 | $0.2175 | $0.1401 | $0.1403 | $54,407.26 | $6,102,881 |
| 2019-04-22 | $0.1403 | $1.15 | $0.1362 | $0.5076 | $232,190 | $22,074,748 |
| 2019-04-23 | $0.5076 | $0.5079 | $0.2439 | $0.2798 | $70,267.80 | $12,317,444 |
| 2019-04-24 | $0.2798 | $1.39 | $0.1365 | $0.6209 | $121,193 | $27,335,669 |
| 2019-04-25 | $0.6207 | $0.6560 | $0.2832 | $0.4294 | $97,478.44 | $18,906,596 |
| 2019-04-26 | $0.4296 | $0.5299 | $0.2625 | $0.2661 | $93,398.90 | $11,713,954 |
| 2019-04-27 | $0.2661 | $0.4946 | $0.2661 | $0.4552 | $131,449 | $20,042,517 |
| 2019-04-28 | $0.4553 | $0.4742 | $0.2839 | $0.3782 | $80,826.21 | $16,649,369 |
| 2019-04-29 | $0.3782 | $0.4302 | $0.2805 | $0.4300 | $83,161.84 | $18,931,006 |
| 2019-04-30 | $0.4299 | $0.4383 | $0.3600 | $0.3609 | $60,555.47 | $15,891,429 |