OVCODE OVC
Xếp hạng #?
15:47:06 08/01/2021
OVCODE (OVC)
Không theo dõi
Lịch sử giá OVCODE (OVC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.06362 | $0.06414 | $0.06323 | $0.06375 | $136.90 | $2,795,169 |
| 2019-10-02 | $0.06375 | $0.06388 | $0.02141 | $0.05025 | $46.73 | $2,203,217 |
| 2019-10-03 | $0.05022 | $0.05045 | $0.04996 | $0.05017 | $46.75 | $2,199,980 |
| 2019-10-04 | $0.05017 | $0.05058 | $0.05012 | $0.05041 | $128.71 | $2,210,357 |
| 2019-10-05 | $0.05041 | $0.05049 | $0.04997 | $0.05007 | $127.89 | $2,195,523 |
| 2019-10-06 | $0.05006 | $0.05025 | $0.04475 | $0.04509 | $157.79 | $1,977,303 |
| 2019-10-07 | $0.04507 | $0.04803 | $0.04496 | $0.04785 | $142.86 | $2,098,003 |
| 2019-10-08 | $0.04783 | $0.04786 | $0.04748 | $0.04775 | $142.61 | $2,093,899 |
| 2019-10-09 | $0.04775 | $0.04818 | $0.01335 | $0.01354 | $0.04061 | $593,523 |
| 2019-10-10 | $0.01353 | $0.04934 | $0.01350 | $0.04881 | $202.59 | $2,140,433 |
| 2019-10-11 | $0.04879 | $0.04981 | $0.04533 | $0.04960 | $133.92 | $2,174,976 |
| 2019-10-12 | $0.04962 | $0.04980 | $0.04903 | $0.04921 | $132.88 | $2,158,018 |
| 2019-10-13 | $0.04922 | $0.04980 | $0.04905 | $0.04924 | $132.96 | $2,159,267 |
| 2019-10-14 | $0.04924 | $0.04935 | $0.03232 | $0.04421 | $380.91 | $1,938,496 |
| 2019-10-15 | $0.04420 | $0.04929 | $0.04416 | $0.04877 | $296.54 | $2,138,729 |
| 2019-10-16 | $0.04877 | $0.04909 | $0.04855 | $0.04886 | $296.88 | $2,142,323 |
| 2019-10-17 | $0.04885 | $0.04898 | $0.04864 | $0.04877 | $296.40 | $2,138,400 |
| 2019-10-18 | $0.04880 | $0.04929 | $0.04859 | $0.04867 | $295.71 | $2,134,319 |
| 2019-10-19 | $0.04869 | $0.04882 | $0.04825 | $0.04879 | $0 | $2,139,578 |
| 2019-10-20 | $0.04879 | $0.04879 | $0.04879 | $0.04879 | $0 | $2,139,578 |
| 2019-10-21 | $0.04879 | $0.04879 | $0.02734 | $0.04274 | $64.49 | $1,873,997 |
| 2019-10-22 | $0.04273 | $0.04552 | $0.04273 | $0.04538 | $28.04 | $1,989,650 |
| 2019-10-23 | $0.04536 | $0.04686 | $0.04522 | $0.04544 | $27.77 | $1,992,346 |
| 2019-10-24 | $0.04539 | $0.04628 | $0.01964 | $0.02282 | $1,068.82 | $1,000,482 |
| 2019-10-25 | $0.02282 | $0.05413 | $0.02280 | $0.04871 | $350.41 | $2,135,979 |
| 2019-10-26 | $0.04870 | $0.1342 | $0.04870 | $0.05576 | $3,672.53 | $2,444,942 |
| 2019-10-27 | $0.05576 | $0.06533 | $0.02527 | $0.06471 | $5,470.24 | $2,837,629 |
| 2019-10-28 | $0.06469 | $0.1114 | $0.03244 | $0.05245 | $2,291.61 | $2,299,694 |
| 2019-10-29 | $0.05245 | $0.1072 | $0.05237 | $0.1038 | $4,118.45 | $4,559,956 |
| 2019-10-30 | $0.1038 | $0.1317 | $0.1015 | $0.1028 | $1,733.24 | $4,517,830 |
| 2019-10-31 | $0.1028 | $0.1194 | $0.1028 | $0.1159 | $2,238.77 | $5,095,147 |