OVCODE OVC
Xếp hạng #?
15:47:06 08/01/2021
OVCODE (OVC)
Không theo dõi
Lịch sử giá OVCODE (OVC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.1310 | $0.1331 | $0.1091 | $0.1241 | $54,985.91 | $5,442,816 |
| 2019-06-02 | $0.1241 | $0.1293 | $0.1209 | $0.1237 | $122,201 | $5,424,143 |
| 2019-06-03 | $0.1237 | $0.1250 | $0.1146 | $0.1150 | $40,902.38 | $5,044,862 |
| 2019-06-04 | $0.1151 | $0.1240 | $0.1010 | $0.1183 | $76,571.63 | $5,190,040 |
| 2019-06-05 | $0.1184 | $0.1215 | $0.1172 | $0.1207 | $52,559.44 | $5,295,063 |
| 2019-06-06 | $0.1207 | $0.1225 | $0.1163 | $0.1205 | $72,131.90 | $5,284,017 |
| 2019-06-07 | $0.1205 | $0.1250 | $0.1181 | $0.1216 | $115,438 | $5,335,010 |
| 2019-06-08 | $0.1216 | $0.1248 | $0.1182 | $0.1194 | $113,812 | $5,234,672 |
| 2019-06-09 | $0.1193 | $0.1212 | $0.1132 | $0.1146 | $96,386.20 | $5,027,326 |
| 2019-06-10 | $0.1146 | $0.1227 | $0.1062 | $0.1225 | $72,067.76 | $5,374,188 |
| 2019-06-11 | $0.1226 | $0.1231 | $0.1096 | $0.1097 | $70,365.84 | $4,808,775 |
| 2019-06-12 | $0.1096 | $0.1098 | $0.1049 | $0.1092 | $37,884.46 | $4,789,637 |
| 2019-06-13 | $0.1091 | $0.1095 | $0.09925 | $0.09930 | $99,403.48 | $4,354,269 |
| 2019-06-14 | $0.09940 | $0.09982 | $0.09204 | $0.09453 | $92,741.61 | $4,145,148 |
| 2019-06-15 | $0.09451 | $0.09573 | $0.09251 | $0.09356 | $102,764 | $4,102,736 |
| 2019-06-16 | $0.09356 | $0.09872 | $0.09321 | $0.09448 | $107,679 | $4,142,859 |
| 2019-06-17 | $0.09440 | $0.09629 | $0.09246 | $0.09597 | $0 | $4,208,256 |
| 2019-06-18 | $0.09594 | $0.09676 | $0.07632 | $0.07687 | $0.3229 | $3,370,804 |
| 2019-06-19 | $0.07687 | $0.07824 | $0.05594 | $0.05655 | $56.66 | $2,479,500 |
| 2019-06-20 | $0.05656 | $0.05899 | $0.03818 | $0.05827 | $3,112.44 | $2,555,061 |
| 2019-06-21 | $0.05825 | $0.05943 | $0.05814 | $0.05896 | $2,039.18 | $2,585,427 |
| 2019-06-22 | $0.05894 | $0.08702 | $0.05799 | $0.08661 | $263.73 | $3,797,707 |
| 2019-06-23 | $0.08657 | $0.08788 | $0.05929 | $0.06115 | $292.95 | $2,681,585 |
| 2019-06-24 | $0.06115 | $0.06117 | $0.05754 | $0.05783 | $2,742.66 | $2,535,861 |
| 2019-06-25 | $0.05784 | $0.06979 | $0.05779 | $0.05861 | $2,391.43 | $2,569,923 |
| 2019-06-26 | $0.05861 | $0.05947 | $0.05734 | $0.05806 | $4,068.49 | $2,545,720 |
| 2019-06-27 | $0.05806 | $0.05905 | $0.05666 | $0.05782 | $4,371.57 | $2,535,250 |
| 2019-06-28 | $0.05778 | $0.05909 | $0.05737 | $0.05877 | $90,246.43 | $2,576,975 |
| 2019-06-29 | $0.05882 | $0.05902 | $0.05647 | $0.05862 | $1,361.06 | $2,570,383 |
| 2019-06-30 | $0.05867 | $0.05909 | $0.05795 | $0.05826 | $3,730.60 | $2,554,771 |