OVC Coin Values OVC
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-15 | $0.0126900 | $0.0122300 | $0.0122300 | $0.0122300 |
2020-04-16 | $0.0122300 | $0.0138100 | $0.0138100 | $0.0138100 |
2020-04-17 | $0.0138100 | $0.0136800 | $0.0136800 | $0.0136800 |
2020-04-18 | $0.0136800 | $0.0150200 | $0.0150200 | $0.0150200 |
2020-04-19 | $0.0150200 | $0.0144300 | $0.0144300 | $0.0144300 |
2020-04-20 | $0.0144300 | $0.0136500 | $0.0136500 | $0.0136500 |
2020-04-21 | $0.0136500 | $0.0136800 | $0.0136800 | $0.0136800 |
2020-04-22 | $0.0136800 | $0.0146400 | $0.0146400 | $0.0146400 |
2020-04-23 | $0.0146400 | $0.0148500 | $0.0148500 | $0.0148500 |
2020-04-24 | $0.0148500 | $0.0150200 | $0.0150200 | $0.0150200 |
2020-04-25 | $0.0150200 | $0.0155500 | $0.0155500 | $0.0155500 |
2020-04-26 | $0.0155500 | $0.0158200 | $0.0158200 | $0.0158200 |
2020-04-27 | $0.0158200 | $0.0157400 | $0.0157400 | $0.0157400 |
2020-04-28 | $0.0157400 | $0.0157500 | $0.0157500 | $0.0157500 |
2020-04-29 | $0.0157500 | $0.0172400 | $0.0172400 | $0.0172400 |
2020-04-30 | $0.0172400 | $0.0165000 | $0.0165000 | $0.0165000 |
2020-05-01 | $0.0165000 | $0.0169600 | $0.0169600 | $0.0169600 |
2020-05-02 | $0.0169600 | $0.0171300 | $0.0171300 | $0.0171300 |
2020-05-03 | $0.0171300 | $0.0168000 | $0.0168000 | $0.0168000 |
2020-05-04 | $0.0168000 | $0.0165600 | $0.0165600 | $0.0165600 |
2020-05-05 | $0.0165600 | $0.0164400 | $0.0164400 | $0.0164400 |
2020-05-06 | $0.0164400 | $0.0159300 | $0.0159300 | $0.0159300 |
2020-05-07 | $0.0159300 | $0.008495 | $0.0169900 | $0.008495 |
2020-05-08 | $0.008495 | $0.008462 | $0.008462 | $0.008462 |
2020-05-09 | $0.008462 | $0.008404 | $0.008404 | $0.008404 |
2020-05-10 | $0.008404 | $0.007514 | $0.007514 | $0.007514 |
2020-05-11 | $0.007514 | $0.007435 | $0.007435 | $0.007435 |
2020-05-12 | $0.007435 | $0.007596 | $0.007596 | $0.007596 |
2020-05-13 | $0.007596 | $0.007994 | $0.007994 | $0.007994 |
2020-05-14 | $0.007994 | $0.008133 | $0.008133 | $0.008133 |
2020-05-15 | $0.008133 | $0.007786 | $0.007786 | $0.007786 |
2020-05-16 | $0.007786 | $0.008020 | $0.008020 | $0.008020 |
2020-05-17 | $0.008020 | $0.008279 | $0.008279 | $0.008279 |
2020-05-18 | $0.008279 | $0.008589 | $0.008589 | $0.008589 |
2020-05-19 | $0.008589 | $0.008585 | $0.008585 | $0.008585 |
2020-05-20 | $0.008585 | $0.008394 | $0.008394 | $0.008394 |
2020-05-21 | $0.008394 | $0.007942 | $0.007942 | $0.007942 |
2020-05-22 | $0.007942 | $0.008291 | $0.008291 | $0.008291 |
2020-05-23 | $0.008291 | $0.008268 | $0.008268 | $0.008268 |
2020-05-24 | $0.008268 | $0.007991 | $0.007991 | $0.007991 |
2020-05-25 | $0.007991 | $0.008164 | $0.008164 | $0.008164 |
2020-05-26 | $0.008164 | $0.008041 | $0.008041 | $0.008041 |
2020-05-27 | $0.008041 | $0.008334 | $0.008334 | $0.008334 |
2020-05-28 | $0.008334 | $0.008812 | $0.008812 | $0.008812 |
2020-05-29 | $0.008812 | $0.008822 | $0.008822 | $0.008822 |
2020-05-30 | $0.008822 | $0.009743 | $0.009743 | $0.009743 |
2020-05-31 | $0.009743 | $0.009269 | $0.009269 | $0.009269 |
2020-06-01 | $0.009269 | $0.0099280 | $0.0099280 | $0.0099280 |
2020-06-02 | $0.0099280 | $0.009512 | $0.009512 | $0.009512 |
2020-06-03 | $0.009512 | $0.009782 | $0.009782 | $0.009782 |
2020-06-04 | $0.009782 | $0.009734 | $0.009734 | $0.009734 |
2020-06-05 | $0.009734 | $0.009603 | $0.009603 | $0.009603 |
2020-06-06 | $0.009603 | $0.009683 | $0.009683 | $0.009683 |
2020-06-07 | $0.009683 | $0.009790 | $0.009790 | $0.009790 |
2020-06-08 | $0.009790 | $0.009859 | $0.009859 | $0.009859 |
2020-06-09 | $0.009859 | $0.009760 | $0.009760 | $0.009760 |
2020-06-10 | $0.009760 | $0.0099200 | $0.0099200 | $0.0099200 |
2020-06-11 | $0.0099200 | $0.009208 | $0.009208 | $0.009208 |
2020-06-12 | $0.009208 | $0.009502 | $0.009502 | $0.009502 |
2020-06-13 | $0.009502 | $0.009528 | $0.009528 | $0.009528 |
2020-06-14 | $0.009528 | $0.009264 | $0.009264 | $0.009264 |
2020-06-15 | $0.009264 | $0.009239 | $0.009239 | $0.009239 |
2020-06-16 | $0.009239 | $0.009414 | $0.009414 | $0.009414 |
2020-06-17 | $0.009414 | $0.009350 | $0.009350 | $0.009350 |
2020-06-18 | $0.009350 | $0.009250 | $0.009250 | $0.009250 |
2020-06-19 | $0.009250 | $0.009148 | $0.009148 | $0.009148 |
2020-06-20 | $0.009148 | $0.009156 | $0.009156 | $0.009156 |
2020-06-21 | $0.009156 | $0.009113 | $0.009113 | $0.009113 |
2020-06-22 | $0.009113 | $0.009732 | $0.009732 | $0.009732 |
2020-06-23 | $0.009732 | $0.009726 | $0.0194500 | $0.009726 |
2020-06-24 | $0.009726 | $0.009382 | $0.009382 | $0.009382 |
2020-06-25 | $0.009382 | $0.009294 | $0.009294 | $0.009294 |
2020-06-26 | $0.009294 | $0.009178 | $0.009178 | $0.009178 |
2020-06-27 | $0.009178 | $0.008832 | $0.008832 | $0.008832 |
2020-06-28 | $0.008832 | $0.009000 | $0.009000 | $0.009000 |
2020-06-29 | $0.009000 | $0.009114 | $0.009114 | $0.009114 |
2020-06-30 | $0.009114 | $0.009023 | $0.009023 | $0.009023 |
2020-07-01 | $0.009023 | $0.009242 | $0.009242 | $0.009242 |
2020-07-02 | $0.009242 | $0.009060 | $0.009060 | $0.009060 |
2020-07-03 | $0.009060 | $0.009006 | $0.009006 | $0.009006 |
2020-07-04 | $0.009006 | $0.009174 | $0.009174 | $0.009174 |
2020-07-05 | $0.009174 | $0.009121 | $0.009121 | $0.009121 |
2020-07-06 | $0.009121 | $0.009670 | $0.009670 | $0.009670 |
2020-07-07 | $0.009670 | $0.009574 | $0.009574 | $0.009574 |
2020-07-08 | $0.009574 | $0.009884 | $0.009884 | $0.009884 |
2020-07-09 | $0.009884 | $0.009683 | $0.009683 | $0.009683 |
2020-07-10 | $0.009683 | $0.009648 | $0.009648 | $0.009648 |
2020-07-11 | $0.009648 | $0.009570 | $0.009570 | $0.009570 |
2020-07-12 | $0.009570 | $0.009714 | $0.009714 | $0.009714 |
2020-07-13 | $0.009714 | $0.009581 | $0.009581 | $0.009581 |
2020-07-14 | $0.009581 | $0.009618 | $0.009618 | $0.009618 |
2020-07-15 | $0.009618 | $0.009537 | $0.009537 | $0.009537 |
2020-07-16 | $0.009537 | $0.009344 | $0.009344 | $0.009344 |
2020-07-17 | $0.009344 | $0.009311 | $0.009311 | $0.009311 |
2020-07-18 | $0.009311 | $0.009434 | $0.009434 | $0.009434 |
2020-07-19 | $0.009434 | $0.009569 | $0.009569 | $0.009569 |
2020-07-20 | $0.009569 | $0.009446 | $0.009446 | $0.009446 |
2020-07-21 | $0.009446 | $0.009835 | $0.009835 | $0.009835 |
2020-07-22 | $0.009835 | $0.0105700 | $0.0105700 | $0.0105700 |
2020-07-23 | $0.0105700 | $0.0110300 | $0.0110300 | $0.0110300 |
2020-07-24 | $0.0110300 | $0.0111800 | $0.0111800 | $0.0111800 |
2020-07-25 | $0.0111800 | $0.006113 | $0.0122300 | $0.006113 |
2020-07-26 | $0.006113 | $0.006229 | $0.006229 | $0.006229 |
2020-07-27 | $0.006229 | $0.006448 | $0.006448 | $0.006448 |
2020-07-28 | $0.006448 | $0.006349 | $0.006349 | $0.006349 |
2020-07-29 | $0.006349 | $0.006365 | $0.006365 | $0.006365 |
2020-07-30 | $0.006365 | $0.006705 | $0.006705 | $0.006705 |
2020-07-31 | $0.006705 | $0.006936 | $0.006936 | $0.006936 |
2020-08-01 | $0.006936 | $0.007748 | $0.007748 | $0.007748 |
2020-08-02 | $0.007748 | $0.007439 | $0.007439 | $0.007439 |
2020-08-03 | $0.007439 | $0.007722 | $0.007722 | $0.007722 |
2020-08-04 | $0.007722 | $0.007796 | $0.007796 | $0.007796 |
2020-08-05 | $0.007796 | $0.008022 | $0.008022 | $0.008022 |
2020-08-06 | $0.008022 | $0.007901 | $0.007901 | $0.007901 |
2020-08-07 | $0.007901 | $0.007591 | $0.007591 | $0.007591 |
2020-08-08 | $0.007591 | $0.007951 | $0.007951 | $0.007951 |
2020-08-09 | $0.007951 | $0.007806 | $0.007806 | $0.007806 |
2020-08-10 | $0.007806 | $0.007917 | $0.007917 | $0.007917 |
2020-08-11 | $0.007917 | $0.007579 | $0.007579 | $0.007579 |
2020-08-12 | $0.007579 | $0.007744 | $0.007744 | $0.007744 |
2020-08-13 | $0.007744 | $0.008499 | $0.008499 | $0.008499 |
2020-08-14 | $0.008499 | $0.008770 | $0.008770 | $0.008770 |
2020-08-15 | $0.008770 | $0.008653 | $0.008653 | $0.008653 |
2020-08-16 | $0.008653 | $0.008677 | $0.008677 | $0.008677 |
2020-08-17 | $0.008677 | $0.008625 | $0.008625 | $0.008625 |
2020-08-18 | $0.008625 | $0.008448 | $0.008448 | $0.008448 |
2020-08-19 | $0.008448 | $0.008157 | $0.008157 | $0.008157 |
2020-08-20 | $0.008157 | $0.008321 | $0.008321 | $0.008321 |
2020-08-21 | $0.008321 | $0.007760 | $0.007760 | $0.007760 |
2020-08-22 | $0.007760 | $0.007909 | $0.007909 | $0.007909 |
2020-08-23 | $0.007909 | $0.007814 | $0.007814 | $0.007814 |
2020-08-24 | $0.007814 | $0.008161 | $0.008161 | $0.008161 |
2020-08-25 | $0.008161 | $0.007667 | $0.007667 | $0.007667 |
2020-08-26 | $0.007667 | $0.007720 | $0.007720 | $0.007720 |
2020-08-27 | $0.007720 | $0.007664 | $0.007664 | $0.007664 |
2020-08-28 | $0.007664 | $0.007911 | $0.007911 | $0.007911 |
2020-08-29 | $0.007911 | $0.007976 | $0.007976 | $0.007976 |
2020-08-30 | $0.007976 | $0.0128700 | $0.0128700 | $0.008581 |
2020-08-31 | $0.0128700 | $0.0130200 | $0.0130200 | $0.0130200 |
2020-09-01 | $0.0130200 | $0.0142700 | $0.0142700 | $0.0142700 |
2020-09-02 | $0.0142700 | $0.0131900 | $0.0131900 | $0.0131900 |
2020-09-03 | $0.0131900 | $0.0114700 | $0.0114700 | $0.0114700 |
2020-09-04 | $0.0114700 | $0.0115800 | $0.0115800 | $0.0115800 |
2020-09-05 | $0.0115800 | $0.0100600 | $0.0100600 | $0.0100600 |
2020-09-06 | $0.0100600 | $0.0105800 | $0.0105800 | $0.0105800 |
2020-09-07 | $0.0105800 | $0.0106100 | $0.0106100 | $0.0106100 |
2020-09-08 | $0.0106100 | $0.0101200 | $0.0101200 | $0.0101200 |
2020-09-09 | $0.0101200 | $0.0105300 | $0.0105300 | $0.0105300 |
2020-09-10 | $0.0105300 | $0.0110400 | $0.0110400 | $0.0110400 |
2020-09-11 | $0.0110400 | $0.0112200 | $0.0112200 | $0.0112200 |
2020-09-12 | $0.0112200 | $0.0116400 | $0.0116400 | $0.0116400 |
2020-09-13 | $0.0116400 | $0.0109900 | $0.0109900 | $0.0109900 |
2020-09-14 | $0.0109900 | $0.0113200 | $0.0113200 | $0.0113200 |
2020-09-15 | $0.0113200 | $0.0109300 | $0.0109300 | $0.0109300 |
2020-09-16 | $0.0109300 | $0.0109600 | $0.0109600 | $0.0109600 |
2020-09-17 | $0.0109600 | $0.0116800 | $0.0116800 | $0.0116800 |
2020-09-18 | $0.0116800 | $0.0115400 | $0.0115400 | $0.0115400 |
2020-09-19 | $0.0115400 | $0.0115600 | $0.0115600 | $0.0115600 |
2020-09-20 | $0.0115600 | $0.0111300 | $0.0111300 | $0.0111300 |
2020-09-21 | $0.0111300 | $0.0102100 | $0.0102100 | $0.0102100 |
2020-09-22 | $0.0102100 | $0.0103300 | $0.0103300 | $0.0103300 |
2020-09-23 | $0.0103300 | $0.009606 | $0.009606 | $0.009606 |
2020-09-24 | $0.009606 | $0.0104800 | $0.0104800 | $0.0104800 |
2020-09-25 | $0.0104800 | $0.0105600 | $0.0105600 | $0.0105600 |
2020-09-26 | $0.0105600 | $0.0106300 | $0.0106300 | $0.0106300 |
2020-09-27 | $0.0106300 | $0.0107300 | $0.0107300 | $0.0107300 |
2020-09-28 | $0.0107300 | $0.0106200 | $0.0106200 | $0.0106200 |
2020-09-29 | $0.0106200 | $0.0108000 | $0.0108000 | $0.0108000 |
2020-09-30 | $0.0108000 | $0.0108000 | $0.0108000 | $0.0108000 |
2020-10-01 | $0.0108000 | $0.0105900 | $0.0105900 | $0.0105900 |
2020-10-02 | $0.0105900 | $0.0103700 | $0.0103700 | $0.0103700 |
2020-10-03 | $0.0103700 | $0.0103900 | $0.0103900 | $0.0103900 |
2020-10-04 | $0.0103900 | $0.0105800 | $0.0105800 | $0.0105800 |
2020-10-05 | $0.0105800 | $0.0106200 | $0.0106200 | $0.0106200 |
2020-10-06 | $0.0106200 | $0.0102300 | $0.0102300 | $0.0102300 |
2020-10-07 | $0.0102300 | $0.0102600 | $0.0102600 | $0.0102600 |
2020-10-08 | $0.0102600 | $0.0105400 | $0.0105400 | $0.0105400 |
2020-10-09 | $0.0105400 | $0.0109600 | $0.0109600 | $0.0109600 |
2020-10-10 | $0.0109600 | $0.0111300 | $0.0111300 | $0.0111300 |
2020-10-11 | $0.0111300 | $0.0112300 | $0.0112300 | $0.0112300 |
2020-10-12 | $0.0112300 | $0.0116100 | $0.0116100 | $0.0116100 |
2020-10-13 | $0.0116100 | $0.0114400 | $0.0114400 | $0.0114400 |
2020-10-14 | $0.0114400 | $0.0113700 | $0.0113700 | $0.0113700 |
2020-10-15 | $0.0113700 | $0.0113300 | $0.0113300 | $0.0113300 |
2020-10-16 | $0.0113300 | $0.0109900 | $0.0109900 | $0.0109800 |
2020-10-29 | $0.0116600 | $0.0116300 | $0.0116300 | $0.0116300 |
2020-10-30 | $0.0116300 | $0.0115900 | $0.0116300 | $0.0115900 |
2020-11-07 | $0.0136900 | $0.0130800 | $0.0130800 | $0.0130800 |
2020-11-08 | $0.0130800 | $0.0130100 | $0.0130800 | $0.0130100 |
2020-11-09 | $0.0136400 | $0.0133300 | $0.0133300 | $0.0133300 |
2020-11-10 | $0.0133300 | $0.0135200 | $0.0135200 | $0.0135200 |
2020-11-11 | $0.0135300 | $0.0139100 | $0.0139100 | $0.0139100 |
2020-11-12 | $0.0139200 | $0.0138700 | $0.0138700 | $0.0138700 |
2020-11-13 | $0.0138800 | $0.0143000 | $0.0143000 | $0.0143000 |
2020-11-14 | $0.0143100 | $0.0138700 | $0.0138700 | $0.0138700 |
2020-11-15 | $0.0138300 | $0.0134600 | $0.0134600 | $0.0134600 |
2020-11-16 | $0.0134600 | $0.0138500 | $0.0138500 | $0.0138500 |
2020-11-17 | $0.0138200 | $0.0144900 | $0.0144900 | $0.0144900 |
2020-11-18 | $0.0144800 | $0.0144000 | $0.0144000 | $0.0144000 |
2020-11-19 | $0.0143600 | $0.0141500 | $0.0141500 | $0.0141500 |
2020-11-20 | $0.0141600 | $0.0152900 | $0.0152900 | $0.0152900 |
2020-11-21 | $0.0153100 | $0.0165200 | $0.0165200 | $0.0165200 |
2020-11-22 | $0.0165700 | $0.0167500 | $0.0167500 | $0.0167500 |
2020-11-23 | $0.0168000 | $0.0182600 | $0.0182600 | $0.0182600 |
2020-11-24 | $0.0182700 | $0.0180800 | $0.0180800 | $0.0180800 |
2020-11-25 | $0.0181500 | $0.0171600 | $0.0171600 | $0.0171600 |
2020-11-26 | $0.0170800 | $0.0155300 | $0.0155300 | $0.0155300 |
2020-11-27 | $0.0155300 | $0.0155400 | $0.0155400 | $0.0155300 |
2020-11-30 | $0.0172800 | $0.0184300 | $0.0184300 | $0.0184300 |
2020-12-01 | $0.0184800 | $0.0177000 | $0.0177000 | $0.0177000 |
2020-12-02 | $0.0175900 | $0.0179400 | $0.0179400 | $0.0179400 |
2020-12-03 | $0.0179500 | $0.0185200 | $0.0185200 | $0.0185200 |
2020-12-04 | $0.0185000 | $0.0171500 | $0.0171500 | $0.0171500 |
2020-12-05 | $0.0170300 | $0.0178700 | $0.0178700 | $0.0178700 |
2020-12-06 | $0.0179100 | $0.0180500 | $0.0180500 | $0.0180500 |
2020-12-07 | $0.0180600 | $0.0177700 | $0.0177700 | $0.0177700 |
2020-12-08 | $0.0177700 | $0.0177000 | $0.0177700 | $0.0177000 |
Pair | Exchange |
---|---|
OVC/ETH | coinbene |