OVCODE OVC
Xếp hạng #?
15:47:06 08/01/2021
OVCODE (OVC)
Không theo dõi
Lịch sử giá OVCODE (OVC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01160 | $0.01191 | $0.01155 | $0.01189 | $0 | $524,017 |
| 2020-11-02 | $0.01189 | $0.01210 | $0.01143 | $0.01149 | $0 | $506,552 |
| 2020-11-03 | $0.01149 | $0.01169 | $0.01114 | $0.01163 | $0 | $512,441 |
| 2020-11-04 | $0.01163 | $0.01163 | $0.007608 | $0.008043 | $33.53 | $354,443 |
| 2020-11-05 | $0.008043 | $0.008351 | $0.007945 | $0.008281 | $0 | $364,970 |
| 2020-11-06 | $0.008281 | $0.009124 | $0.008260 | $0.009094 | $0 | $400,795 |
| 2020-11-07 | $0.009094 | $0.009314 | $0.008569 | $0.008714 | $0 | $384,043 |
| 2020-11-08 | $0.008714 | $0.009156 | $0.008663 | $0.009071 | $0 | $399,769 |
| 2020-11-09 | $0.009071 | $0.009147 | $0.008703 | $0.008884 | $0 | $391,511 |
| 2020-11-10 | $0.008883 | $0.009075 | $0.008792 | $0.008994 | $0 | $396,379 |
| 2020-11-11 | $0.008994 | $0.009472 | $0.008991 | $0.009259 | $0 | $408,063 |
| 2020-11-12 | $0.009259 | $0.009354 | $0.009041 | $0.009220 | $0 | $406,333 |
| 2020-11-13 | $0.009220 | $0.009504 | $0.009146 | $0.009493 | $0 | $418,343 |
| 2020-11-14 | $0.009493 | $0.009503 | $0.009060 | $0.009203 | $0 | $405,564 |
| 2020-11-15 | $0.009203 | $0.009220 | $0.008805 | $0.008951 | $0 | $394,486 |
| 2020-11-16 | $0.008951 | $0.009277 | $0.008910 | $0.009198 | $0 | $405,369 |
| 2020-11-17 | $0.009288 | $0.009645 | $0.009216 | $0.009607 | $0 | $423,379 |
| 2020-11-18 | $0.009607 | $0.009840 | $0.009317 | $0.009589 | $6.14 | $422,579 |
| 2020-11-19 | $0.009590 | $0.009602 | $0.009314 | $0.009433 | $0 | $415,714 |
| 2020-11-20 | $0.009433 | $0.01027 | $0.009433 | $0.01020 | $0 | $449,315 |
| 2020-11-21 | $0.01019 | $0.01100 | $0.01008 | $0.01099 | $0 | $484,315 |
| 2020-11-22 | $0.01099 | $0.01159 | $0.01029 | $0.01116 | $0 | $491,925 |
| 2020-11-23 | $0.01116 | $0.01220 | $0.01103 | $0.01217 | $0 | $536,424 |
| 2020-11-24 | $0.01217 | $0.01242 | $0.01188 | $0.01208 | $0 | $532,214 |
| 2020-11-25 | $0.01208 | $0.01210 | $0.01119 | $0.01142 | $0 | $503,127 |
| 2020-11-26 | $0.01141 | $0.01151 | $0.009710 | $0.01037 | $93.29 | $457,142 |
| 2020-11-27 | $0.01038 | $0.01062 | $0.009945 | $0.01035 | $0 | $456,057 |
| 2020-11-28 | $0.01035 | $0.01096 | $0.01016 | $0.01077 | $0 | $474,486 |
| 2020-11-29 | $0.01076 | $0.01153 | $0.01064 | $0.01152 | $0 | $507,513 |
| 2020-11-30 | $0.01152 | $0.01230 | $0.01143 | $0.01229 | $0 | $541,819 |