OVCODE OVC
Xếp hạng #?
15:47:06 08/01/2021
OVCODE (OVC)
Không theo dõi
Lịch sử giá OVCODE (OVC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.05826 | $0.6704 | $0.05175 | $0.2648 | $535,967 | $11,611,738 |
| 2019-07-02 | $0.2646 | $0.2845 | $0.05834 | $0.1730 | $199,742 | $7,585,489 |
| 2019-07-03 | $0.1731 | $0.2003 | $0.05689 | $0.06807 | $100,597 | $2,985,046 |
| 2019-07-04 | $0.06809 | $0.2128 | $0.06782 | $0.1771 | $158,037 | $7,766,458 |
| 2019-07-05 | $0.1772 | $0.1982 | $0.1730 | $0.1823 | $196,203 | $7,995,319 |
| 2019-07-06 | $0.1823 | $0.1900 | $0.1592 | $0.1680 | $152,521 | $7,367,696 |
| 2019-07-07 | $0.1680 | $0.1799 | $0.1604 | $0.1714 | $152,212 | $7,513,831 |
| 2019-07-08 | $0.1714 | $0.1755 | $0.1610 | $0.1700 | $174,209 | $7,454,218 |
| 2019-07-09 | $0.1701 | $0.1798 | $0.1661 | $0.1716 | $143,736 | $7,525,895 |
| 2019-07-10 | $0.1717 | $0.1735 | $0.1482 | $0.1495 | $107,393 | $6,554,746 |
| 2019-07-11 | $0.1494 | $0.1531 | $0.1432 | $0.1435 | $95,812.53 | $6,294,535 |
| 2019-07-12 | $0.1436 | $0.1532 | $0.1431 | $0.1472 | $90,799.76 | $6,456,701 |
| 2019-07-13 | $0.1473 | $0.1475 | $0.1405 | $0.1449 | $72,752.31 | $6,352,517 |
| 2019-07-14 | $0.1448 | $0.1452 | $0.1334 | $0.1334 | $63,046.94 | $5,851,154 |
| 2019-07-15 | $0.1335 | $0.1337 | $0.1142 | $0.1178 | $103,368 | $5,165,933 |
| 2019-07-16 | $0.1177 | $0.1323 | $0.1064 | $0.1075 | $85,999.24 | $4,712,274 |
| 2019-07-17 | $0.1073 | $0.1239 | $0.1026 | $0.1085 | $74,132.87 | $4,756,399 |
| 2019-07-18 | $0.1084 | $0.1158 | $0.1057 | $0.1149 | $179,836 | $5,036,951 |
| 2019-07-19 | $0.1149 | $0.1275 | $0.1073 | $0.1142 | $115,513 | $5,007,255 |
| 2019-07-20 | $0.1142 | $0.1311 | $0.1099 | $0.1133 | $60,568.54 | $4,967,040 |
| 2019-07-21 | $0.1133 | $0.1255 | $0.1020 | $0.1066 | $78,505.92 | $4,673,759 |
| 2019-07-22 | $0.1066 | $0.1265 | $0.08705 | $0.1058 | $91,738.75 | $4,639,682 |
| 2019-07-23 | $0.1059 | $0.1228 | $0.1028 | $0.1035 | $127,124 | $4,537,944 |
| 2019-07-24 | $0.1035 | $0.1220 | $0.1005 | $0.1044 | $98,253.03 | $4,578,073 |
| 2019-07-25 | $0.1044 | $0.1281 | $0.1042 | $0.1065 | $73,710.18 | $4,668,412 |
| 2019-07-26 | $0.1064 | $0.1321 | $0.1012 | $0.1053 | $94,574.07 | $4,618,999 |
| 2019-07-27 | $0.1053 | $0.1287 | $0.09907 | $0.1009 | $93,117.28 | $4,425,640 |
| 2019-07-28 | $0.1009 | $0.1102 | $0.07217 | $0.07371 | $50,148.38 | $3,232,031 |
| 2019-07-29 | $0.07361 | $0.1168 | $0.07336 | $0.1015 | $140,555 | $4,450,416 |
| 2019-07-30 | $0.1015 | $0.1121 | $0.1003 | $0.1018 | $117,575 | $4,464,831 |
| 2019-07-31 | $0.1018 | $0.1180 | $0.1014 | $0.1030 | $67,085.64 | $4,515,152 |