OVCODE OVC
Xếp hạng #?
15:47:06 08/01/2021
OVCODE (OVC)
Không theo dõi
Lịch sử giá OVCODE (OVC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1030 | $0.1201 | $0.1024 | $0.1042 | $80,262.81 | $4,568,394 |
| 2019-08-02 | $0.1042 | $0.1140 | $0.09986 | $0.1041 | $166,381 | $4,566,229 |
| 2019-08-03 | $0.1042 | $0.1132 | $0.1029 | $0.1054 | $84,984.54 | $4,623,640 |
| 2019-08-04 | $0.1054 | $0.1122 | $0.1036 | $0.1047 | $75,700.71 | $4,590,506 |
| 2019-08-05 | $0.1047 | $0.1160 | $0.1047 | $0.1085 | $173,661 | $4,758,738 |
| 2019-08-06 | $0.1086 | $0.1162 | $0.1048 | $0.1066 | $99,553.22 | $4,673,230 |
| 2019-08-07 | $0.1066 | $0.1136 | $0.1055 | $0.1069 | $193,411 | $4,689,577 |
| 2019-08-08 | $0.1069 | $0.1136 | $0.1043 | $0.1058 | $150,469 | $4,641,190 |
| 2019-08-09 | $0.1058 | $0.1150 | $0.09441 | $0.09514 | $141,190 | $4,172,012 |
| 2019-08-10 | $0.09514 | $0.1059 | $0.09023 | $0.09934 | $46,758.33 | $4,355,945 |
| 2019-08-11 | $0.09936 | $0.1081 | $0.08912 | $0.09111 | $57,980.99 | $3,995,179 |
| 2019-08-12 | $0.09104 | $0.1071 | $0.09087 | $0.09311 | $83,328.24 | $4,082,827 |
| 2019-08-13 | $0.09315 | $0.09515 | $0.08392 | $0.09261 | $190,450 | $4,060,746 |
| 2019-08-14 | $0.09262 | $0.09454 | $0.08389 | $0.08396 | $195,982 | $3,681,717 |
| 2019-08-15 | $0.08396 | $0.08574 | $0.05741 | $0.05778 | $122,701 | $2,533,438 |
| 2019-08-16 | $0.05777 | $0.09697 | $0.05756 | $0.08654 | $54,936.01 | $3,794,606 |
| 2019-08-17 | $0.08652 | $0.09663 | $0.08623 | $0.09558 | $84,908.54 | $4,191,193 |
| 2019-08-18 | $0.09560 | $0.09864 | $0.09344 | $0.09778 | $75,441.22 | $4,287,571 |
| 2019-08-19 | $0.09779 | $0.09805 | $0.09531 | $0.09774 | $96,322.46 | $4,285,931 |
| 2019-08-20 | $0.09774 | $0.09912 | $0.09316 | $0.09341 | $80,828.86 | $4,096,097 |
| 2019-08-21 | $0.09341 | $0.09350 | $0.02945 | $0.09272 | $75,437.72 | $4,065,725 |
| 2019-08-22 | $0.09272 | $0.09531 | $0.09178 | $0.09446 | $156,664 | $4,141,943 |
| 2019-08-23 | $0.09446 | $0.09539 | $0.09405 | $0.09508 | $155,300 | $4,169,098 |
| 2019-08-24 | $0.09508 | $0.09510 | $0.09369 | $0.09455 | $98,528.21 | $4,145,921 |
| 2019-08-25 | $0.09455 | $0.09495 | $0.09311 | $0.09349 | $201,277 | $4,099,251 |
| 2019-08-26 | $0.09341 | $0.09511 | $0.09323 | $0.09400 | $187,604 | $4,121,624 |
| 2019-08-27 | $0.09398 | $0.09401 | $0.08188 | $0.09176 | $58,717.97 | $4,023,368 |
| 2019-08-28 | $0.09175 | $0.09179 | $0.08711 | $0.08733 | $154,818 | $3,829,214 |
| 2019-08-29 | $0.08732 | $0.08837 | $0.08661 | $0.08770 | $123,875 | $3,845,594 |
| 2019-08-30 | $0.08770 | $0.09048 | $0.08703 | $0.09010 | $72,201.67 | $3,950,859 |
| 2019-08-31 | $0.09009 | $0.09021 | $0.08456 | $0.08700 | $242,886 | $3,814,982 |