COVIR.IO CVR
Xếp hạng #?
09:58:40 16/07/2021
COVIR.IO (CVR)
Không theo dõi
Lịch sử giá COVIR.IO (CVR) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.1829 | $0.1839 | $0.1779 | $0.1798 | $0 | $0 |
| 2020-12-02 | $0.1798 | $0.1817 | $0.1779 | $0.1813 | $0 | $0 |
| 2020-12-03 | $0.1813 | $0.1828 | $0.1802 | $0.1823 | $0 | $0 |
| 2020-12-04 | $0.1823 | $0.1825 | $0.1792 | $0.1792 | $0 | $0 |
| 2020-12-05 | $0.1792 | $0.1811 | $0.1788 | $0.1811 | $0 | $0 |
| 2020-12-06 | $0.1811 | $0.1821 | $0.1801 | $0.1819 | $0 | $0 |
| 2020-12-07 | $0.1819 | $0.1822 | $0.1802 | $0.1812 | $0 | $0 |
| 2020-12-08 | $0.1812 | $0.1816 | $0.1775 | $0.1777 | $0 | $0 |
| 2020-12-09 | $0.1777 | $0.1789 | $0.1762 | $0.1787 | $0 | $0 |
| 2020-12-10 | $0.1787 | $0.1787 | $0.1762 | $0.1775 | $0 | $0 |
| 2020-12-11 | $0.1775 | $0.1775 | $0.1749 | $0.1767 | $0 | $0 |
| 2020-12-12 | $0.1767 | $0.1801 | $0.1766 | $0.1796 | $0 | $0 |
| 2020-12-13 | $0.1797 | $0.1820 | $0.1794 | $0.1810 | $0 | $0 |
| 2020-12-14 | $0.1810 | $0.1816 | $0.1805 | $0.1814 | $0 | $0 |
| 2020-12-15 | $0.1814 | $0.1826 | $0.1807 | $0.1822 | $0 | $0 |
| 2020-12-16 | $0.1822 | $0.1902 | $0.1817 | $0.1896 | $0 | $0 |
| 2020-12-17 | $0.1896 | $0.1989 | $0.1893 | $0.1956 | $0 | $0 |
| 2020-12-18 | $0.1956 | $0.1973 | $0.1940 | $0.1970 | $0 | $0 |
| 2020-12-19 | $0.1970 | $0.2008 | $0.1958 | $0.1999 | $0 | $0 |
| 2020-12-20 | $0.1999 | $0.2012 | $0.1970 | $0.1982 | $0 | $0 |
| 2020-12-21 | $0.1983 | $0.2006 | $0.1929 | $0.1956 | $0 | $0 |
| 2020-12-22 | $0.1956 | $0.1995 | $0.1940 | $0.1995 | $0 | $0 |
| 2020-12-23 | $0.1994 | $0.2005 | $0.1957 | $0.1974 | $0 | $0 |
| 2020-12-24 | $0.1973 | $0.1994 | $0.1955 | $0.1994 | $0 | $0 |
| 2020-12-25 | $0.1993 | $0.2032 | $0.1982 | $0.2031 | $0 | $0 |
| 2020-12-26 | $0.2031 | $0.2111 | $0.2024 | $0.2099 | $0 | $0 |
| 2020-12-27 | $0.2100 | $0.2172 | $0.2079 | $0.2095 | $0 | $0 |
| 2020-12-28 | $0.2094 | $0.2138 | $0.2091 | $0.2126 | $0 | $0 |
| 2020-12-29 | $0.2126 | $0.2137 | $0.2082 | $0.2137 | $0 | $0 |
| 2020-12-30 | $0.2137 | $0.2201 | $0.2137 | $0.2197 | $0 | $0 |
| 2020-12-31 | $0.2197 | $0.2213 | $0.2171 | $0.2205 | $0 | $0 |