OVCODE OVC
Xếp hạng #?
15:47:06 08/01/2021
OVCODE (OVC)
Không theo dõi
Lịch sử giá OVCODE (OVC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.3610 | $0.4700 | $0.2177 | $0.3415 | $135,806 | $15,034,241 |
| 2019-05-02 | $0.3414 | $0.3500 | $0.3113 | $0.3192 | $49,152.94 | $14,056,989 |
| 2019-05-03 | $0.3193 | $0.3477 | $0.3185 | $0.3205 | $61,218.67 | $14,113,924 |
| 2019-05-04 | $0.3205 | $0.3491 | $0.3200 | $0.3470 | $120,912 | $15,280,416 |
| 2019-05-05 | $0.3472 | $0.3484 | $0.2677 | $0.3062 | $68,108.04 | $13,484,062 |
| 2019-05-06 | $0.3062 | $0.3249 | $0.2999 | $0.3189 | $118,459 | $14,042,974 |
| 2019-05-07 | $0.3188 | $0.3253 | $0.2960 | $0.2964 | $102,639 | $13,051,401 |
| 2019-05-08 | $0.2962 | $0.2977 | $0.2628 | $0.2679 | $64,942.48 | $11,795,975 |
| 2019-05-09 | $0.2678 | $0.2783 | $0.2496 | $0.2749 | $137,525 | $12,104,947 |
| 2019-05-10 | $0.2748 | $0.2750 | $0.1866 | $0.2336 | $88,102.93 | $10,288,189 |
| 2019-05-11 | $0.2335 | $0.2414 | $0.2106 | $0.2206 | $73,836.08 | $9,713,319 |
| 2019-05-12 | $0.2204 | $0.2284 | $0.2174 | $0.2178 | $91,911.32 | $9,590,024 |
| 2019-05-13 | $0.2178 | $0.2185 | $0.1714 | $0.1883 | $161,803 | $8,292,130 |
| 2019-05-14 | $0.1881 | $0.1953 | $0.1817 | $0.1935 | $114,859 | $8,508,555 |
| 2019-05-15 | $0.1935 | $0.1993 | $0.1233 | $0.1992 | $134,097 | $8,753,169 |
| 2019-05-16 | $0.1992 | $0.2272 | $0.1987 | $0.2159 | $174,288 | $9,486,554 |
| 2019-05-17 | $0.2159 | $0.2196 | $0.09196 | $0.2056 | $157,056 | $9,032,320 |
| 2019-05-18 | $0.2056 | $0.2360 | $0.1943 | $0.2359 | $208,699 | $10,364,823 |
| 2019-05-19 | $0.2359 | $0.3030 | $0.2355 | $0.2607 | $55,036.75 | $11,454,528 |
| 2019-05-20 | $0.2607 | $0.2797 | $0.1346 | $0.1765 | $1,091,403 | $7,753,422 |
| 2019-05-21 | $0.1765 | $0.1988 | $0.1762 | $0.1962 | $321,989 | $8,617,790 |
| 2019-05-22 | $0.1962 | $0.2021 | $0.1912 | $0.1930 | $328,102 | $8,478,592 |
| 2019-05-23 | $0.1930 | $0.1930 | $0.09866 | $0.1013 | $196,302 | $4,448,305 |
| 2019-05-24 | $0.1012 | $0.1920 | $0.1010 | $0.1886 | $151,566 | $8,283,175 |
| 2019-05-25 | $0.1886 | $0.2823 | $0.1886 | $0.2604 | $419,512 | $11,440,715 |
| 2019-05-26 | $0.2606 | $0.3273 | $0.2604 | $0.2687 | $89,762.45 | $11,815,818 |
| 2019-05-27 | $0.2691 | $0.2693 | $0.07045 | $0.2047 | $219,659 | $9,002,625 |
| 2019-05-28 | $0.2046 | $0.2069 | $0.2012 | $0.2015 | $209,662 | $8,858,986 |
| 2019-05-29 | $0.2015 | $0.2036 | $0.09774 | $0.1307 | $243,303 | $5,733,303 |
| 2019-05-30 | $0.1307 | $0.1930 | $0.1306 | $0.1894 | $320,704 | $8,307,411 |
| 2019-05-31 | $0.1894 | $0.1912 | $0.1108 | $0.1310 | $132,392 | $5,743,486 |