COVIR.IO CVR
Xếp hạng #?
09:58:40 16/07/2021
COVIR.IO (CVR)
Không theo dõi
Lịch sử giá COVIR.IO (CVR) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $53.58 | $54.72 | $31.57 | $52.96 | $559.91 | $6,307,370 |
| 2021-05-02 | $52.94 | $53.10 | $41.44 | $42.29 | $72,248.87 | $5,037,029 |
| 2021-05-03 | $42.29 | $52.79 | $42.28 | $52.41 | $24,760,203 | $6,242,361 |
| 2021-05-04 | $52.52 | $90.31 | $49.87 | $86.57 | $92,846,052 | $10,310,959 |
| 2021-05-05 | $86.80 | $101.56 | $85.95 | $101.14 | $61,955,808 | $12,046,301 |
| 2021-05-06 | $101.19 | $105.31 | $90.49 | $104.45 | $56,854,638 | $12,441,423 |
| 2021-05-07 | $104.46 | $121.94 | $89.99 | $119.76 | $62,579,727 | $14,264,009 |
| 2021-05-08 | $119.78 | $128.71 | $110.85 | $127.28 | $5,669,623 | $15,160,285 |
| 2021-05-09 | $127.44 | $128.16 | $104.55 | $125.70 | $86,527,981 | $14,972,394 |
| 2021-05-10 | $125.74 | $128.48 | $105.65 | $119.92 | $16,285,787 | $14,283,585 |
| 2021-05-11 | $120.00 | $127.82 | $117.31 | $127.68 | $0 | $15,207,703 |
| 2021-05-12 | $127.60 | $131.67 | $78.64 | $78.64 | $7,523.80 | $9,367,220 |
| 2021-05-13 | $77.45 | $81.40 | $70.72 | $76.65 | $4,407.41 | $9,129,042 |
| 2021-05-14 | $76.58 | $132.58 | $76.36 | $106.43 | $2,486.43 | $12,676,302 |
| 2021-05-15 | $106.50 | $107.81 | $96.27 | $96.42 | $0 | $11,484,813 |
| 2021-05-16 | $96.27 | $102.20 | $89.60 | $95.29 | $0 | $11,350,319 |
| 2021-05-17 | $95.29 | $95.47 | $50.41 | $72.95 | $7,018.48 | $8,688,731 |
| 2021-05-18 | $73.29 | $80.04 | $62.81 | $63.78 | $0 | $7,596,585 |
| 2021-05-19 | $63.66 | $64.69 | $40.15 | $49.92 | $0 | $5,946,109 |
| 2021-05-20 | $49.65 | $55.47 | $45.19 | $52.01 | $906.57 | $6,194,906 |
| 2021-05-21 | $52.14 | $55.58 | $40.58 | $45.86 | $0 | $5,462,773 |
| 2021-05-22 | $45.89 | $47.27 | $42.15 | $44.64 | $0 | $5,316,980 |
| 2021-05-23 | $44.67 | $45.95 | $35.43 | $41.27 | $0 | $4,916,132 |
| 2021-05-24 | $41.20 | $49.73 | $40.90 | $48.78 | $0 | $5,810,240 |
| 2021-05-25 | $48.84 | $50.86 | $7.67 | $24.91 | $3,601,680 | $2,967,424 |
| 2021-05-26 | $24.97 | $27.66 | $14.08 | $25.38 | $41,813.31 | $3,022,895 |
| 2021-05-27 | $25.37 | $33.38 | $23.96 | $28.54 | $0 | $3,399,063 |
| 2021-05-28 | $28.53 | $28.80 | $24.97 | $25.75 | $0 | $3,066,838 |
| 2021-05-29 | $25.76 | $27.12 | $23.91 | $24.56 | $0 | $2,925,087 |
| 2021-05-30 | $24.58 | $26.21 | $18.82 | $19.19 | $4,586.82 | $2,286,043 |
| 2021-05-31 | $19.19 | $26.50 | $15.43 | $22.77 | $12,959.33 | $2,712,630 |