OldV OLV
Xếp hạng #?
09:58:36 03/02/2021
OldV (OLV)
Không hoạt động
Lịch sử giá OldV (OLV) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.002233 | $0.002576 | $0.001924 | $0.002375 | $406.17 | $253,369 |
| 2017-08-02 | $0.002375 | $0.002379 | $0.001368 | $0.001405 | $1,097.30 | $149,872 |
| 2017-08-03 | $0.001407 | $0.002613 | $0.001363 | $0.001944 | $1,636.33 | $207,392 |
| 2017-08-04 | $0.001968 | $0.001979 | $0.001474 | $0.001563 | $1,379.12 | $166,737 |
| 2017-08-05 | $0.001561 | $0.002858 | $0.001560 | $0.002765 | $1,564.45 | $295,019 |
| 2017-08-06 | $0.002765 | $0.002781 | $0.001948 | $0.002235 | $905.03 | $238,503 |
| 2017-08-07 | $0.002230 | $0.002591 | $0.001985 | $0.002180 | $2,232.35 | $232,726 |
| 2017-08-08 | $0.002183 | $0.002488 | $0.001676 | $0.002121 | $2,830.12 | $226,401 |
| 2017-08-09 | $0.002120 | $0.002125 | $0.001622 | $0.002003 | $3,475.41 | $213,852 |
| 2017-08-10 | $0.002004 | $0.002683 | $0.001968 | $0.002349 | $1,766.69 | $250,744 |
| 2017-08-11 | $0.002349 | $0.002718 | $0.002139 | $0.002653 | $1,488.43 | $283,268 |
| 2017-08-12 | $0.002651 | $0.003053 | $0.002328 | $0.002492 | $1,252.54 | $266,070 |
| 2017-08-13 | $0.002490 | $0.002901 | $0.002448 | $0.002706 | $820.35 | $288,947 |
| 2017-08-14 | $0.002708 | $0.002886 | $0.002243 | $0.002591 | $2,553.59 | $276,648 |
| 2017-08-15 | $0.002598 | $0.002701 | $0.002080 | $0.002408 | $636.14 | $257,142 |
| 2017-08-16 | $0.002485 | $0.002512 | $0.002200 | $0.002337 | $941.44 | $249,560 |
| 2017-08-17 | $0.002334 | $0.002826 | $0.002155 | $0.002157 | $2,796.28 | $230,351 |
| 2017-08-18 | $0.002150 | $0.002369 | $0.001780 | $0.002322 | $1,342.31 | $248,004 |
| 2017-08-19 | $0.002360 | $0.002367 | $0.001677 | $0.001803 | $695.60 | $192,646 |
| 2017-08-20 | $0.001795 | $0.002341 | $0.001786 | $0.002302 | $733.16 | $245,984 |
| 2017-08-21 | $0.002294 | $0.002504 | $0.002029 | $0.002317 | $2,479.33 | $247,557 |
| 2017-08-22 | $0.002322 | $0.002689 | $0.002060 | $0.002182 | $4,336.49 | $233,180 |
| 2017-08-23 | $0.002178 | $0.003823 | $0.002176 | $0.003025 | $9,732.48 | $323,200 |
| 2017-08-24 | $0.003026 | $0.003882 | $0.002848 | $0.003388 | $6,855.44 | $362,073 |
| 2017-08-25 | $0.003383 | $0.003426 | $0.002775 | $0.002909 | $820.77 | $310,934 |
| 2017-08-26 | $0.002915 | $0.004313 | $0.002915 | $0.003783 | $8,153.79 | $404,282 |
| 2017-08-27 | $0.003782 | $0.005287 | $0.003558 | $0.003808 | $6,215.18 | $406,971 |
| 2017-08-28 | $0.003804 | $0.004340 | $0.003712 | $0.004115 | $9,125.64 | $439,822 |
| 2017-08-29 | $0.004122 | $0.008442 | $0.004118 | $0.007718 | $49,494.00 | $825,047 |
| 2017-08-30 | $0.007813 | $0.007947 | $0.004296 | $0.005975 | $30,302.50 | $638,778 |
| 2017-08-31 | $0.005963 | $0.006812 | $0.003223 | $0.006020 | $15,608.20 | $643,599 |