OVCODE OVC
Xếp hạng #?
15:47:06 08/01/2021
OVCODE (OVC)
Không theo dõi
Lịch sử giá OVCODE (OVC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.1159 | $0.1265 | $0.1028 | $0.1033 | $1,849.40 | $4,540,913 |
| 2019-11-02 | $0.1033 | $0.1390 | $0.1033 | $0.1381 | $4,651.87 | $6,068,935 |
| 2019-11-03 | $0.1381 | $0.1473 | $0.1319 | $0.1469 | $5,919.55 | $6,454,464 |
| 2019-11-04 | $0.1468 | $0.1509 | $0.1465 | $0.1507 | $6,808.78 | $6,624,472 |
| 2019-11-05 | $0.1507 | $0.1562 | $0.1493 | $0.1553 | $6,902.98 | $6,827,023 |
| 2019-11-06 | $0.1553 | $0.1572 | $0.1550 | $0.1564 | $0 | $6,874,778 |
| 2019-11-07 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $0 | $6,874,778 |
| 2019-11-08 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $0 | $6,874,778 |
| 2019-11-09 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $0 | $6,874,778 |
| 2019-11-10 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $0 | $6,874,778 |
| 2019-11-11 | $0.1564 | $0.1564 | $0.02036 | $0.02040 | $195.83 | $896,509 |
| 2019-11-12 | $0.02040 | $0.02443 | $0.02039 | $0.02430 | $0.04859 | $1,067,807 |
| 2019-11-13 | $0.02429 | $0.02434 | $0.02417 | $0.02433 | $0 | $1,069,400 |
| 2019-11-14 | $0.02433 | $0.02807 | $0.02433 | $0.02604 | $0.1041 | $1,145,058 |
| 2019-11-15 | $0.02604 | $0.02607 | $0.02567 | $0.02581 | $0 | $1,134,922 |
| 2019-11-16 | $0.02581 | $0.02762 | $0.02581 | $0.02751 | $14.51 | $1,209,796 |
| 2019-11-17 | $0.02751 | $0.02751 | $0.02751 | $0.02751 | $0 | $1,209,796 |
| 2019-11-18 | $0.02751 | $0.2037 | $0.02751 | $0.2023 | $1,164.24 | $8,897,892 |
| 2019-11-19 | $0.2024 | $0.2046 | $0.1598 | $0.1957 | $1,324.15 | $8,608,560 |
| 2019-11-20 | $0.1957 | $0.1997 | $0.1616 | $0.1619 | $2,182.90 | $7,118,628 |
| 2019-11-21 | $0.1618 | $0.1622 | $0.1001 | $0.1509 | $2,576.94 | $6,633,123 |
| 2019-11-22 | $0.1509 | $0.1544 | $0.09909 | $0.1512 | $3,303.75 | $6,646,810 |
| 2019-11-23 | $0.1512 | $0.1550 | $0.1505 | $0.1527 | $3,336.61 | $6,712,925 |
| 2019-11-24 | $0.1528 | $0.1528 | $0.02262 | $0.1427 | $1,977.48 | $6,272,124 |
| 2019-11-25 | $0.1423 | $0.1492 | $0.1377 | $0.1451 | $1,882.51 | $6,381,213 |
| 2019-11-26 | $0.1452 | $0.1642 | $0.02616 | $0.1626 | $1,088.84 | $7,147,411 |
| 2019-11-27 | $0.1625 | $0.1637 | $0.07837 | $0.1533 | $2,053.33 | $6,742,149 |
| 2019-11-28 | $0.1531 | $0.1643 | $0.1526 | $0.1534 | $1,371.86 | $6,747,125 |
| 2019-11-29 | $0.1534 | $0.1536 | $0.03991 | $0.1185 | $1,020.44 | $5,213,773 |
| 2019-11-30 | $0.1185 | $0.1207 | $0.09988 | $0.1002 | $961.89 | $4,407,217 |