OldV OLV
Xếp hạng #?
09:58:36 03/02/2021
OldV (OLV)
Không hoạt động
Lịch sử giá OldV (OLV) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.006021 | $0.008314 | $0.005088 | $0.007275 | $18,355.90 | $777,823 |
| 2017-09-02 | $0.007284 | $0.009140 | $0.005900 | $0.008148 | $8,961.12 | $871,193 |
| 2017-09-03 | $0.008152 | $0.009016 | $0.005535 | $0.007943 | $23,258.00 | $849,312 |
| 2017-09-04 | $0.007944 | $0.01097 | $0.007686 | $0.01069 | $31,520.50 | $1,143,597 |
| 2017-09-05 | $0.01079 | $0.01743 | $0.009883 | $0.01394 | $26,350.40 | $1,490,970 |
| 2017-09-06 | $0.01396 | $0.01571 | $0.01076 | $0.01210 | $10,708.40 | $1,294,219 |
| 2017-09-07 | $0.01208 | $0.01210 | $0.007103 | $0.009463 | $10,017.80 | $1,012,074 |
| 2017-09-08 | $0.009464 | $0.009843 | $0.007897 | $0.008530 | $2,723.91 | $912,397 |
| 2017-09-09 | $0.008547 | $0.01392 | $0.007938 | $0.01022 | $7,824.73 | $1,092,816 |
| 2017-09-10 | $0.01019 | $0.01091 | $0.008315 | $0.01038 | $8,162.48 | $1,110,179 |
| 2017-09-11 | $0.01058 | $0.01289 | $0.008438 | $0.009135 | $23,184.30 | $977,303 |
| 2017-09-12 | $0.009132 | $0.01044 | $0.008182 | $0.008773 | $15,670.70 | $938,637 |
| 2017-09-13 | $0.008740 | $0.008824 | $0.007263 | $0.007803 | $1,245.75 | $834,874 |
| 2017-09-14 | $0.007804 | $0.008747 | $0.005334 | $0.005334 | $2,925.88 | $570,728 |
| 2017-09-15 | $0.005268 | $0.006558 | $0.004952 | $0.005957 | $9,080.79 | $637,442 |
| 2017-09-16 | $0.005942 | $0.006652 | $0.005593 | $0.005941 | $1,579.74 | $635,718 |
| 2017-09-17 | $0.005937 | $0.006041 | $0.005466 | $0.005534 | $641.35 | $592,291 |
| 2017-09-18 | $0.005562 | $0.006204 | $0.005562 | $0.005900 | $827.29 | $631,461 |
| 2017-09-19 | $0.005909 | $0.006006 | $0.004558 | $0.005097 | $2,989.03 | $545,526 |
| 2017-09-20 | $0.005090 | $0.006773 | $0.004716 | $0.006661 | $2,007.43 | $712,930 |
| 2017-09-21 | $0.006628 | $0.006817 | $0.004793 | $0.006573 | $5,619.86 | $703,641 |
| 2017-09-22 | $0.006566 | $0.007246 | $0.005901 | $0.006142 | $2,429.37 | $657,547 |
| 2017-09-23 | $0.006125 | $0.007277 | $0.006075 | $0.006736 | $1,373.74 | $721,086 |
| 2017-09-24 | $0.006735 | $0.006888 | $0.006388 | $0.006425 | $2,775.05 | $687,847 |
| 2017-09-25 | $0.006418 | $0.007548 | $0.006045 | $0.006790 | $488.86 | $726,944 |
| 2017-09-26 | $0.006792 | $0.007867 | $0.006569 | $0.006761 | $1,302.56 | $723,875 |
| 2017-09-27 | $0.006742 | $0.007332 | $0.005879 | $0.006346 | $541.87 | $679,555 |
| 2017-09-28 | $0.006341 | $0.006645 | $0.003433 | $0.005694 | $3,828.74 | $609,695 |
| 2017-09-29 | $0.005690 | $0.005869 | $0.005198 | $0.005228 | $550.79 | $559,880 |
| 2017-09-30 | $0.005229 | $0.006467 | $0.005008 | $0.006461 | $741.02 | $691,970 |