OldV OLV
Xếp hạng #?
09:58:36 03/02/2021
OldV (OLV)
Không hoạt động
Lịch sử giá OldV (OLV) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0006614 | $0.001295 | $0.0004898 | $0.0008266 | $1,948.70 | $0 |
| 2017-05-02 | $0.0008266 | $0.001146 | $0.0005491 | $0.0006128 | $1,140.74 | $0 |
| 2017-05-03 | $0.0006131 | $0.0009261 | $0.0005646 | $0.0006390 | $308.60 | $0 |
| 2017-05-04 | $0.0006395 | $0.0007532 | $0.0005193 | $0.0006770 | $620.79 | $0 |
| 2017-05-05 | $0.0006784 | $0.0007543 | $0.0004799 | $0.0005207 | $1,083.64 | $0 |
| 2017-05-06 | $0.0005212 | $0.0005335 | $0.0003261 | $0.0003798 | $827.50 | $0 |
| 2017-05-07 | $0.0003799 | $0.0005507 | $0.0003073 | $0.0004192 | $441.28 | $0 |
| 2017-05-08 | $0.0004227 | $0.0004778 | $0.0002463 | $0.0002529 | $1,103.93 | $0 |
| 2017-05-09 | $0.0002530 | $0.0005306 | $0.0002480 | $0.0003700 | $497.13 | $0 |
| 2017-05-10 | $0.0003716 | $0.0004503 | $0.0003258 | $0.0004424 | $371.33 | $0 |
| 2017-05-11 | $0.0004439 | $0.0004877 | $0.0002788 | $0.0003040 | $192.14 | $0 |
| 2017-05-12 | $0.0003038 | $0.0004996 | $0.0002889 | $0.0002889 | $153.46 | $0 |
| 2017-05-13 | $0.0002883 | $0.0004134 | $0.0002080 | $0.0002834 | $205.77 | $0 |
| 2017-05-14 | $0.0002842 | $0.0005274 | $0.0002841 | $0.0004748 | $339.58 | $0 |
| 2017-05-15 | $0.0004717 | $0.0006242 | $0.0003561 | $0.0005239 | $1,068.01 | $0 |
| 2017-05-16 | $0.0005235 | $0.003171 | $0.0003667 | $0.001550 | $15,231.10 | $0 |
| 2017-05-17 | $0.001517 | $0.002652 | $0.001118 | $0.001400 | $14,117.70 | $0 |
| 2017-05-18 | $0.001399 | $0.001685 | $0.001141 | $0.001520 | $5,653.57 | $0 |
| 2017-05-19 | $0.001521 | $0.001582 | $0.0009580 | $0.001074 | $7,247.13 | $0 |
| 2017-05-20 | $0.001073 | $0.001339 | $0.0008364 | $0.001199 | $3,716.08 | $0 |
| 2017-05-21 | $0.001198 | $0.001222 | $0.0006382 | $0.0006556 | $2,072.71 | $0 |
| 2017-05-22 | $0.0006578 | $0.001410 | $0.0005980 | $0.001054 | $1,344.58 | $0 |
| 2017-05-23 | $0.001052 | $0.002094 | $0.0009027 | $0.001087 | $2,627.01 | $0 |
| 2017-05-24 | $0.001088 | $0.001322 | $0.0009427 | $0.001271 | $245.28 | $0 |
| 2017-05-25 | $0.001275 | $0.001308 | $0.0006931 | $0.0007107 | $729.53 | $0 |
| 2017-05-26 | $0.0007055 | $0.0009865 | $0.0006840 | $0.0008647 | $180.37 | $0 |
| 2017-05-27 | $0.0008633 | $0.0008772 | $0.0005478 | $0.0005554 | $364.35 | $0 |
| 2017-05-28 | $0.0005586 | $0.0008642 | $0.0004636 | $0.0006609 | $1,006.05 | $0 |
| 2017-05-29 | $0.0006596 | $0.0007720 | $0.0004469 | $0.0006512 | $531.54 | $0 |
| 2017-05-30 | $0.0006520 | $0.0007148 | $0.0004298 | $0.0004360 | $1,443.75 | $0 |
| 2017-05-31 | $0.0004377 | $0.0006290 | $0.0003292 | $0.0005462 | $489.33 | $0 |