COVIR.IO CVR
Xếp hạng #?
09:58:40 16/07/2021
COVIR.IO (CVR)
Không theo dõi
Lịch sử giá COVIR.IO (CVR) Tháng 07/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-07-01 | $0.5036 | $0.5203 | $0.4844 | $0.4943 | $0 | $58,876.00 |
| 2021-07-02 | $0.4950 | $0.4998 | $0.2236 | $0.3153 | $511.02 | $37,555.18 |
| 2021-07-03 | $0.3153 | $0.3726 | $0.2416 | $0.2448 | $0 | $29,162.42 |
| 2021-07-04 | $0.2448 | $0.2546 | $0.2120 | $0.2135 | $116.06 | $25,433.98 |
| 2021-07-05 | $0.2136 | $0.2332 | $0.2019 | $0.2294 | $0 | $27,325.77 |
| 2021-07-06 | $0.2289 | $0.2316 | $0.05676 | $0.06874 | $0 | $8,188.01 |
| 2021-07-07 | $0.06879 | $0.06913 | $0.01961 | $0.06638 | $23.12 | $7,905.97 |
| 2021-07-08 | $0.06647 | $4.61 | $0.01838 | $0.03818 | $42.43 | $4,547.92 |
| 2021-07-09 | $0.03816 | $0.03816 | $0.02064 | $0.02148 | $0 | $2,558.48 |
| 2021-07-10 | $0.02145 | $0.02188 | $0.02080 | $0.02109 | $0 | $2,511.50 |
| 2021-07-11 | $0.02109 | $0.02170 | $0.02082 | $0.02137 | $0 | $2,545.81 |
| 2021-07-12 | $0.02138 | $0.02166 | $0.02009 | $0.02035 | $0 | $2,423.36 |
| 2021-07-13 | $0.02035 | $0.02039 | $0.01921 | $0.01939 | $0 | $2,309.75 |
| 2021-07-14 | $0.01938 | $0.02013 | $0.01867 | $0.01992 | $0 | $2,373.04 |
| 2021-07-15 | $0.01993 | $0.02036 | $0.01881 | $0.01905 | $0 | $2,269.30 |
| 2021-07-16 | $0.01909 | $0.01953 | $0.01899 | $0.01947 | $0 | $2,318.72 |