COVIR.IO CVR
Xếp hạng #?
09:58:40 16/07/2021
COVIR.IO (CVR)
Không theo dõi
Lịch sử giá COVIR.IO (CVR) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $100.84 | $101.93 | $69.55 | $89.84 | $1,797.26 | $0 |
| 2021-04-02 | $89.83 | $100.18 | $71.51 | $72.03 | $127,199 | $0 |
| 2021-04-03 | $72.04 | $76.74 | $64.29 | $74.91 | $199,522 | $0 |
| 2021-04-04 | $74.89 | $76.78 | $63.95 | $76.52 | $180,489 | $0 |
| 2021-04-05 | $76.53 | $77.18 | $72.14 | $76.07 | $98,000.21 | $0 |
| 2021-04-06 | $76.23 | $76.78 | $46.40 | $65.06 | $2,298.91 | $0 |
| 2021-04-07 | $65.03 | $80.78 | $63.51 | $78.61 | $826,376 | $0 |
| 2021-04-08 | $78.44 | $109.04 | $77.97 | $102.48 | $1,002,531 | $12,206,255 |
| 2021-04-09 | $102.49 | $102.92 | $62.40 | $92.30 | $98,213.77 | $10,993,675 |
| 2021-04-10 | $92.32 | $97.71 | $52.61 | $90.18 | $2,534,166 | $10,741,128 |
| 2021-04-11 | $90.19 | $91.23 | $83.18 | $84.11 | $8,573,244 | $10,018,723 |
| 2021-04-12 | $84.12 | $101.64 | $59.04 | $99.53 | $1,129,690 | $11,855,359 |
| 2021-04-13 | $99.44 | $103.25 | $79.31 | $80.61 | $3,075,805 | $9,600,945 |
| 2021-04-14 | $80.42 | $83.54 | $75.87 | $80.05 | $9,830,958 | $9,534,778 |
| 2021-04-15 | $80.09 | $104.70 | $73.16 | $100.61 | $1,916,536 | $11,983,815 |
| 2021-04-16 | $100.68 | $101.80 | $83.47 | $87.65 | $827.84 | $10,440,156 |
| 2021-04-17 | $87.55 | $89.18 | $82.82 | $83.24 | $0 | $9,914,392 |
| 2021-04-18 | $83.17 | $100.81 | $64.09 | $98.94 | $38,406,549 | $11,784,702 |
| 2021-04-19 | $98.98 | $104.09 | $94.49 | $96.42 | $1,978,796 | $11,484,177 |
| 2021-04-20 | $96.37 | $105.23 | $85.29 | $103.99 | $8,598,048 | $12,385,911 |
| 2021-04-21 | $104.10 | $108.54 | $77.81 | $103.55 | $1,073,136 | $12,334,154 |
| 2021-04-22 | $103.63 | $113.31 | $74.94 | $76.94 | $63,602.92 | $9,164,488 |
| 2021-04-23 | $76.86 | $94.39 | $69.99 | $94.02 | $4,455,463 | $11,198,646 |
| 2021-04-24 | $93.92 | $94.08 | $66.86 | $85.75 | $53,547.44 | $10,213,983 |
| 2021-04-25 | $85.72 | $87.38 | $74.12 | $82.26 | $0 | $9,798,358 |
| 2021-04-26 | $82.32 | $89.27 | $77.81 | $81.16 | $34,519.56 | $9,667,135 |
| 2021-04-27 | $81.10 | $82.03 | $75.44 | $80.59 | $54,966.26 | $9,599,333 |
| 2021-04-28 | $80.67 | $81.80 | $71.57 | $74.37 | $55,955.91 | $8,857,529 |
| 2021-04-29 | $74.39 | $74.66 | $66.53 | $70.95 | $139,186 | $8,450,170 |
| 2021-04-30 | $70.93 | $71.88 | $50.93 | $53.59 | $73,397.38 | $6,383,351 |