OVCODE OVC
Xếp hạng #?
15:47:06 08/01/2021
OVCODE (OVC)
Không theo dõi
Lịch sử giá OVCODE (OVC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.08697 | $0.08822 | $0.08645 | $0.08713 | $152,606 | $3,820,757 |
| 2019-09-02 | $0.08714 | $0.08978 | $0.08701 | $0.08958 | $95,543.50 | $3,927,985 |
| 2019-09-03 | $0.08958 | $0.08986 | $0.01990 | $0.05331 | $31.55 | $2,337,790 |
| 2019-09-04 | $0.05331 | $0.1191 | $0.05314 | $0.1126 | $518.78 | $4,935,534 |
| 2019-09-05 | $0.1126 | $0.1127 | $0.1060 | $0.1063 | $525.23 | $4,659,341 |
| 2019-09-06 | $0.1063 | $0.1162 | $0.1005 | $0.1143 | $1,215.90 | $5,010,269 |
| 2019-09-07 | $0.1143 | $0.1207 | $0.08251 | $0.1206 | $729.34 | $5,288,176 |
| 2019-09-08 | $0.1206 | $0.1206 | $0.1112 | $0.1154 | $395.83 | $5,062,062 |
| 2019-09-09 | $0.1154 | $0.1161 | $0.1143 | $0.1152 | $498.77 | $5,052,369 |
| 2019-09-10 | $0.1152 | $0.1154 | $0.03961 | $0.08368 | $671.40 | $3,669,153 |
| 2019-09-11 | $0.08368 | $0.1157 | $0.08317 | $0.1152 | $1,080.88 | $5,049,781 |
| 2019-09-12 | $0.1152 | $0.1158 | $0.1150 | $0.1152 | $1,078.70 | $5,050,711 |
| 2019-09-13 | $0.1152 | $0.1159 | $0.01885 | $0.09292 | $79.52 | $4,074,536 |
| 2019-09-14 | $0.09299 | $0.09541 | $0.08904 | $0.09503 | $207.50 | $4,166,784 |
| 2019-09-15 | $0.09504 | $0.09751 | $0.09464 | $0.09736 | $188.17 | $4,269,205 |
| 2019-09-16 | $0.09737 | $0.09806 | $0.09662 | $0.09699 | $340.80 | $4,252,798 |
| 2019-09-17 | $0.09703 | $0.09753 | $0.09650 | $0.09726 | $341.92 | $4,264,904 |
| 2019-09-18 | $0.09733 | $0.09765 | $0.03174 | $0.03188 | $0 | $1,397,761 |
| 2019-09-19 | $0.03188 | $0.09186 | $0.03188 | $0.09026 | $334.07 | $3,957,982 |
| 2019-09-20 | $0.09037 | $0.09057 | $0.08981 | $0.09007 | $198.15 | $3,949,471 |
| 2019-09-21 | $0.09005 | $0.09060 | $0.08997 | $0.09018 | $207.50 | $3,954,122 |
| 2019-09-22 | $0.09022 | $0.09068 | $0.08980 | $0.09025 | $388.16 | $3,957,350 |
| 2019-09-23 | $0.09030 | $0.09122 | $0.08994 | $0.09024 | $216.58 | $3,956,914 |
| 2019-09-24 | $0.09023 | $0.09344 | $0.08569 | $0.08830 | $281.05 | $3,871,671 |
| 2019-09-25 | $0.08817 | $0.08817 | $0.07962 | $0.08719 | $190.27 | $3,823,304 |
| 2019-09-26 | $0.08719 | $0.08853 | $0.08643 | $0.08697 | $0 | $3,813,456 |
| 2019-09-27 | $0.08697 | $0.08697 | $0.06999 | $0.07069 | $120.18 | $3,099,798 |
| 2019-09-28 | $0.07068 | $0.07101 | $0.06331 | $0.06368 | $136.49 | $2,792,155 |
| 2019-09-29 | $0.06369 | $0.06452 | $0.06345 | $0.06383 | $136.43 | $2,798,741 |
| 2019-09-30 | $0.06383 | $0.06435 | $0.06324 | $0.06361 | $136.53 | $2,789,369 |