CVI(GOVI)امروز
$0.019863
1 سال پیش
$0.080075
2 سال پیش
$0.151407
3 سال پیش
$0.241773
4 سال پیش
$3.24
CVI تاریخچه قیمت
(GOVI)دوره زمانی: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-02 | $0.020331 | $0.020486 | $0.019879 | $0.020114 | $21,704.78 |
2025-09-01 | $0.020901 | $0.021114 | $0.020190 | $0.020331 | $22,312.78 |
2025-08-31 | $0.023030 | $0.022404 | $0.020710 | $0.020901 | $37,563.02 |
2025-08-30 | $0.021182 | $0.023983 | $0.020902 | $0.023015 | $99,764.99 |
2025-08-29 | $0.021909 | $0.022658 | $0.021033 | $0.021182 | $46,643.49 |
2025-08-28 | $0.022669 | $0.022503 | $0.021609 | $0.021920 | $23,717.07 |
2025-08-27 | $0.022087 | $0.022920 | $0.022142 | $0.022858 | $20,452.77 |
2025-08-26 | $0.022587 | $0.022694 | $0.021336 | $0.022087 | $48,392.23 |
2025-08-25 | $0.023258 | $0.024268 | $0.022346 | $0.022587 | $26,351.39 |
2025-08-24 | $0.023094 | $0.024345 | $0.022949 | $0.023271 | $60,004.66 |
2025-08-23 | $0.022512 | $0.024923 | $0.022272 | $0.023096 | $45,876.12 |
2025-08-22 | $0.020872 | $0.023040 | $0.020691 | $0.022479 | $24,117.85 |
2025-08-21 | $0.021229 | $0.032884 | $0.019943 | $0.020851 | $106.784K |
2025-08-20 | $0.021717 | $0.022892 | $0.020223 | $0.021229 | $24,558.13 |
2025-08-19 | $0.023087 | $0.023399 | $0.021213 | $0.021717 | $21,633.83 |
2025-08-18 | $0.024380 | $0.024383 | $0.021601 | $0.023083 | $23,925.18 |
2025-08-17 | $0.021895 | $0.024388 | $0.021880 | $0.024380 | $20,224.83 |
2025-08-16 | $0.021793 | $0.030873 | $0.021544 | $0.021890 | $234.086K |
2025-08-15 | $0.022281 | $0.032648 | $0.021456 | $0.021793 | $15,804.55 |
2025-08-14 | $0.022743 | $0.023608 | $0.021478 | $0.022967 | $11,986.59 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-03
CVI(GOVI)
