COVIR.IO CVR
Xếp hạng #?
09:58:40 16/07/2021
COVIR.IO (CVR)
Không theo dõi
Lịch sử giá COVIR.IO (CVR) Tháng 06/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-06-01 | $22.79 | $77.63 | $16.36 | $54.61 | $1,772,518 | $6,504,026 |
| 2021-06-02 | $54.64 | $56.11 | $29.52 | $35.18 | $0 | $4,189,656 |
| 2021-06-03 | $35.14 | $37.06 | $34.73 | $36.68 | $0 | $4,369,012 |
| 2021-06-04 | $36.70 | $36.73 | $33.17 | $34.56 | $0 | $4,116,388 |
| 2021-06-05 | $34.55 | $35.71 | $32.64 | $33.40 | $0 | $3,977,717 |
| 2021-06-06 | $33.42 | $34.58 | $33.27 | $34.16 | $0 | $4,069,226 |
| 2021-06-07 | $34.17 | $41.44 | $31.10 | $31.24 | $0 | $3,721,417 |
| 2021-06-08 | $31.22 | $31.56 | $27.63 | $29.77 | $0 | $3,546,251 |
| 2021-06-09 | $29.76 | $30.26 | $25.36 | $27.00 | $0 | $3,215,926 |
| 2021-06-10 | $27.06 | $27.16 | $1.58 | $7.15 | $416.36 | $851,662 |
| 2021-06-11 | $7.15 | $7.25 | $2.21 | $2.23 | $235.12 | $265,754 |
| 2021-06-12 | $2.23 | $9.42 | $2.15 | $9.24 | $0 | $1,100,678 |
| 2021-06-13 | $9.25 | $9.88 | $8.97 | $9.79 | $0 | $1,165,602 |
| 2021-06-14 | $9.78 | $9.95 | $3.51 | $9.94 | $1.02 | $1,184,319 |
| 2021-06-15 | $3.67 | $5.98 | $2.30 | $3.91 | $1.01 | $465,324 |
| 2021-06-16 | $2.31 | $2.32 | $0.7989 | $0.9757 | $525.36 | $116,217 |
| 2021-06-17 | $0.9761 | $1.07 | $0.9360 | $0.9513 | $380.54 | $113,311 |
| 2021-06-18 | $0.9513 | $0.9547 | $0.1019 | $0.1078 | $380.15 | $12,838.09 |
| 2021-06-19 | $0.1078 | $0.2293 | $0.1052 | $0.2240 | $508.28 | $26,676.00 |
| 2021-06-20 | $0.2242 | $0.9784 | $0.2214 | $0.9660 | $179.72 | $115,053 |
| 2021-06-21 | $0.9659 | $0.9716 | $0.5033 | $0.7692 | $0 | $91,622.20 |
| 2021-06-22 | $0.7701 | $0.8571 | $0.7343 | $0.8055 | $37.47 | $95,943.34 |
| 2021-06-23 | $0.8062 | $1.04 | $0.2185 | $0.2383 | $358.65 | $28,383.76 |
| 2021-06-24 | $0.5700 | $0.5740 | $0.3297 | $0.3352 | $0 | $39,920.79 |
| 2021-06-25 | $0.3350 | $1.72 | $0.1446 | $0.1456 | $1,104.70 | $17,339.96 |
| 2021-06-26 | $0.1455 | $0.3110 | $0.1444 | $0.2881 | $0 | $34,320.54 |
| 2021-06-27 | $0.2889 | $0.3379 | $0.2869 | $0.3372 | $0 | $40,162.30 |
| 2021-06-28 | $0.3378 | $0.3592 | $0.3351 | $0.3508 | $0 | $41,784.61 |
| 2021-06-29 | $0.3506 | $0.3753 | $0.1084 | $0.1092 | $35,566.86 | $13,008.43 |
| 2021-06-30 | $0.1090 | $0.5049 | $0.1036 | $0.5032 | $0 | $59,937.56 |