OldV OLV
Xếp hạng #?
09:58:36 03/02/2021
OldV (OLV)
Không hoạt động
Lịch sử giá OldV (OLV) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0005467 | $0.0005513 | $0.0003748 | $0.0005192 | $236.52 | $0 |
| 2017-06-02 | $0.0005196 | $0.0006474 | $0.0005027 | $0.0005697 | $376.73 | $0 |
| 2017-06-03 | $0.0005695 | $0.0006219 | $0.0004949 | $0.0005831 | $36.53 | $0 |
| 2017-06-04 | $0.0005817 | $0.0008672 | $0.0002963 | $0.0008650 | $103.48 | $0 |
| 2017-06-05 | $0.0008651 | $0.001659 | $0.0005992 | $0.0009357 | $1,461.19 | $0 |
| 2017-06-06 | $0.0009386 | $0.001630 | $0.0006518 | $0.0007766 | $1,574.05 | $0 |
| 2017-06-07 | $0.0009762 | $0.0009787 | $0.0006453 | $0.0007269 | $188.41 | $0 |
| 2017-06-08 | $0.0007306 | $0.0009783 | $0.0003474 | $0.0009548 | $128.27 | $0 |
| 2017-06-09 | $0.0009533 | $0.001171 | $0.0006050 | $0.0007618 | $1,496.46 | $0 |
| 2017-06-10 | $0.0007630 | $0.0009137 | $0.0007373 | $0.0007887 | $96.81 | $0 |
| 2017-06-11 | $0.0007882 | $0.0008621 | $0.0005904 | $0.0006358 | $332.10 | $0 |
| 2017-06-12 | $0.0006348 | $0.0007354 | $0.0004515 | $0.0005309 | $752.16 | $0 |
| 2017-06-13 | $0.0005287 | $0.0005508 | $0.0005111 | $0.0005447 | $173.09 | $0 |
| 2017-06-14 | $0.0005445 | $0.0006699 | $0.0004886 | $0.0004917 | $399.71 | $0 |
| 2017-06-15 | $0.0004917 | $0.0006312 | $0.0004105 | $0.0004105 | $2,016.78 | $0 |
| 2017-06-16 | $0.0006032 | $0.0008522 | $0.0004873 | $0.0007244 | $3,684.85 | $0 |
| 2017-06-17 | $0.0007244 | $0.0007494 | $0.0004996 | $0.0006354 | $1,857.98 | $0 |
| 2017-06-18 | $0.0006354 | $0.001268 | $0.0005502 | $0.0006422 | $1,112.20 | $0 |
| 2017-06-19 | $0.0006422 | $0.0009160 | $0.0004794 | $0.0009160 | $3,753.60 | $0 |
| 2017-06-20 | $0.0006804 | $0.001612 | $0.0006804 | $0.001590 | $31,016.80 | $0 |
| 2017-06-21 | $0.001590 | $0.001612 | $0.0007825 | $0.001092 | $9,563.40 | $0 |
| 2017-06-22 | $0.001092 | $0.001152 | $0.0007758 | $0.001152 | $2,403.10 | $0 |
| 2017-06-23 | $0.001249 | $0.001392 | $0.001053 | $0.001239 | $6,078.59 | $0 |
| 2017-06-24 | $0.001319 | $0.001523 | $0.001152 | $0.001239 | $3,473.04 | $0 |
| 2017-06-25 | $0.001236 | $0.001389 | $0.0009992 | $0.001082 | $3,668.81 | $0 |
| 2017-06-26 | $0.001082 | $0.001316 | $0.0009810 | $0.001081 | $10,541.50 | $0 |
| 2017-06-27 | $0.001101 | $0.001782 | $0.0009743 | $0.001734 | $16,522.00 | $0 |
| 2017-06-28 | $0.001796 | $0.001979 | $0.001484 | $0.001527 | $4,941.08 | $159,360 |
| 2017-06-29 | $0.001526 | $0.001843 | $0.001480 | $0.001700 | $637.04 | $177,451 |
| 2017-06-30 | $0.001704 | $0.001737 | $0.001376 | $0.001521 | $1,087.41 | $158,750 |