OVCODE OVC
Xếp hạng #?
15:47:06 08/01/2021
OVCODE (OVC)
Không theo dõi
Lịch sử giá OVCODE (OVC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.1002 | $0.1024 | $0.09953 | $0.1002 | $1,175.55 | $4,407,923 |
| 2019-12-02 | $0.1002 | $0.1019 | $0.09923 | $0.1002 | $1,602.52 | $4,405,568 |
| 2019-12-03 | $0.1002 | $0.1552 | $0.09980 | $0.1540 | $3,274.95 | $6,772,666 |
| 2019-12-04 | $0.1540 | $0.1558 | $0.05029 | $0.1547 | $1,721.68 | $6,805,030 |
| 2019-12-05 | $0.1547 | $0.1549 | $0.09971 | $0.1010 | $965.95 | $4,440,914 |
| 2019-12-06 | $0.1009 | $0.1013 | $0.09978 | $0.1002 | $1,131.46 | $4,405,954 |
| 2019-12-07 | $0.1002 | $0.1010 | $0.1001 | $0.1007 | $241.80 | $4,431,300 |
| 2019-12-08 | $0.1007 | $0.1012 | $0.09758 | $0.09796 | $250.56 | $4,308,766 |
| 2019-12-09 | $0.02724 | $0.07983 | $0.02532 | $0.07077 | $1,255.73 | $3,112,574 |
| 2019-12-10 | $0.07074 | $0.08053 | $0.02659 | $0.08025 | $0.08025 | $3,529,501 |
| 2019-12-11 | $0.08027 | $0.08087 | $0.07990 | $0.08003 | $0 | $3,520,076 |
| 2019-12-12 | $0.08003 | $0.08003 | $0.08003 | $0.08003 | $0 | $3,520,076 |
| 2019-12-13 | $0.08003 | $0.08003 | $0.08003 | $0.08003 | $0 | $3,520,076 |
| 2019-12-14 | $0.08003 | $0.08003 | $0.08003 | $0.08003 | $0 | $3,520,076 |
| 2019-12-15 | $0.08003 | $0.08003 | $0.08003 | $0.08003 | $0 | $3,520,076 |
| 2019-12-16 | $0.08003 | $0.08003 | $0.02385 | $0.02405 | $27.50 | $1,057,801 |
| 2019-12-17 | $0.02405 | $0.02406 | $0.02405 | $0.02406 | $0 | $1,058,117 |
| 2019-12-18 | $0.02406 | $0.02406 | $0.02406 | $0.02406 | $0 | $1,058,117 |
| 2019-12-19 | $0.02406 | $0.02406 | $0.02406 | $0.02406 | $0 | $1,058,117 |
| 2019-12-20 | $0.02406 | $0.02406 | $0.02314 | $0.02324 | $2.34 | $1,022,035 |
| 2019-12-21 | $0.02324 | $0.02325 | $0.01277 | $0.01281 | $64.21 | $563,449 |
| 2019-12-22 | $0.01281 | $0.01284 | $0.01279 | $0.01281 | $0 | $563,426 |
| 2019-12-23 | $0.01281 | $0.01281 | $0.01281 | $0.01281 | $0 | $563,426 |
| 2019-12-24 | $0.01281 | $0.01580 | $0.01281 | $0.01549 | $0.03098 | $681,276 |
| 2019-12-25 | $0.01549 | $0.01549 | $0.01513 | $0.01524 | $0 | $670,449 |
| 2019-12-26 | $0.01524 | $0.01524 | $0.01524 | $0.01524 | $0 | $670,449 |
| 2019-12-27 | $0.01524 | $0.01524 | $0.01524 | $0.01524 | $0 | $670,449 |
| 2019-12-28 | $0.01524 | $0.01524 | $0.01524 | $0.01524 | $0 | $670,449 |
| 2019-12-29 | $0.01524 | $0.01524 | $0.01524 | $0.01524 | $0 | $670,449 |
| 2019-12-30 | $0.01524 | $0.01524 | $0.01524 | $0.01524 | $0 | $670,449 |
| 2019-12-31 | $0.01524 | $0.01524 | $0.01524 | $0.01524 | $0 | $670,449 |