Valorbit VAL
Xếp hạng #?
12:24:08 27/04/2018
Valorbit (VAL)
Không hoạt động
Lịch sử giá Valorbit (VAL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001398 | $0.0001399 | $0.0001291 | $0.0001350 | $6.75 | $762,906 |
| 2018-01-02 | $0.0001350 | $0.0001520 | $0.0001304 | $0.0001489 | $3.96 | $841,364 |
| 2018-01-03 | $0.0001484 | $0.0001546 | $0.0001467 | $0.0001513 | $13.62 | $855,015 |
| 2018-01-04 | $0.0001521 | $0.0001546 | $0.0001437 | $0.0001518 | $297.45 | $857,989 |
| 2018-01-05 | $0.0001518 | $0.0001711 | $0.0001493 | $0.0001697 | $104.88 | $959,494 |
| 2018-01-06 | $0.0001698 | $0.0001726 | $0.0001636 | $0.0001722 | $1,735.51 | $974,756 |
| 2018-01-07 | $0.0001720 | $0.0001720 | $0.0001589 | $0.0001631 | $1,165.80 | $932,370 |
| 2018-01-08 | $0.0001629 | $0.0001635 | $0.0001424 | $0.0001510 | $1,227.64 | $871,680 |
| 2018-01-09 | $0.0001506 | $0.0001543 | $0.0001438 | $0.0001459 | $1,973.05 | $849,886 |
| 2018-01-10 | $0.0001460 | $0.0001500 | $0.0001369 | $0.0001500 | $586.80 | $880,455 |
| 2018-01-11 | $0.0001498 | $0.0001504 | $0.0001309 | $0.0001341 | $194.09 | $792,323 |
| 2018-01-12 | $0.0001350 | $0.0001424 | $0.0001310 | $0.0001393 | $559.12 | $829,789 |
| 2018-01-13 | $0.0001391 | $0.0001461 | $0.0001391 | $0.0001435 | $591.30 | $857,093 |
| 2018-01-14 | $0.0001436 | $0.0001451 | $0.0001327 | $0.0001379 | $1,716.19 | $825,574 |
| 2018-01-15 | $0.0001369 | $0.0001440 | $0.0001362 | $0.0001365 | $396.44 | $817,556 |
| 2018-01-16 | $0.0001367 | $0.0001367 | $0.0001015 | $0.0001148 | $6,980.54 | $691,338 |
| 2018-01-17 | $0.0001142 | $0.0001171 | $0.00009307 | $0.0001110 | $125.14 | $669,865 |
| 2018-01-18 | $0.0001114 | $0.0001211 | $0.0001070 | $0.0001140 | $127.30 | $691,741 |
| 2018-01-19 | $0.0001128 | $0.0001202 | $0.0001103 | $0.0001149 | $3.45 | $698,162 |
| 2018-01-20 | $0.0001161 | $0.0001303 | $0.0001161 | $0.0001276 | $151.78 | $775,859 |
| 2018-01-21 | $0.0001279 | $0.0001279 | $0.0001121 | $0.0001145 | $132.94 | $696,288 |
| 2018-01-22 | $0.0001161 | $0.0001192 | $0.0001132 | $0.0001181 | $137.11 | $718,150 |
| 2018-01-23 | $0.0001121 | $0.0001137 | $0.0001085 | $0.0001085 | $45.12 | $659,599 |
| 2018-01-24 | $0.0001084 | $0.0001145 | $0.0001054 | $0.0001123 | $19.08 | $682,840 |
| 2018-01-25 | $0.0001141 | $0.0001168 | $0.0001093 | $0.0001119 | $285.34 | $681,244 |
| 2018-01-26 | $0.0001116 | $0.0001162 | $0.0001040 | $0.0001113 | $133.54 | $677,845 |
| 2018-01-27 | $0.0001113 | $0.0001160 | $0.0001088 | $0.0001136 | $206.74 | $691,668 |
| 2018-01-28 | $0.0001142 | $0.0001194 | $0.0001138 | $0.0001161 | $529.23 | $707,131 |
| 2018-01-29 | $0.0001160 | $0.0001175 | $0.0001100 | $0.0001120 | $40.42 | $681,941 |
| 2018-01-30 | $0.0001120 | $0.0001122 | $0.00009835 | $0.0001000 | $21.35 | $609,225 |
| 2018-01-31 | $0.0001002 | $0.0001035 | $0.00009636 | $0.0001015 | $1.74 | $618,158 |