Valorbit VAL
Xếp hạng #?
12:24:08 27/04/2018
Valorbit (VAL)
Không hoạt động
Lịch sử giá Valorbit (VAL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0001017 | $0.0001021 | $0.00008642 | $0.00009100 | $10.01 | $554,469 |
| 2018-02-02 | $0.00009081 | $0.00009103 | $0.00007712 | $0.00008833 | $2.74 | $538,248 |
| 2018-02-03 | $0.00008863 | $0.00009490 | $0.00008201 | $0.00009240 | $126.45 | $563,122 |
| 2018-02-04 | $0.00009244 | $0.00009381 | $0.00007926 | $0.00008293 | $1.66 | $505,478 |
| 2018-02-05 | $0.00008213 | $0.00008382 | $0.00006665 | $0.00006932 | $0.6932 | $422,531 |
| 2018-02-06 | $0.00006940 | $0.00007291 | $0.00005938 | $0.00007084 | $0.7084 | $431,819 |
| 2018-02-08 | $0.00008400 | $0.00008454 | $0.00008065 | $0.00008230 | $3.52 | $501,783 |
| 2018-02-09 | $0.00008255 | $0.00008720 | $0.00007774 | $0.00008683 | $8.68 | $529,447 |
| 2018-02-10 | $0.00008689 | $0.00009053 | $0.00008180 | $0.00008557 | $1.92 | $521,840 |
| 2018-02-11 | $0.00008550 | $0.00008550 | $0.00007857 | $0.00008055 | $812.68 | $491,270 |
| 2018-02-12 | $0.00008106 | $0.00008983 | $0.00008106 | $0.00008881 | $164.56 | $541,724 |
| 2018-02-13 | $0.00008898 | $0.00008938 | $0.00008392 | $0.00008535 | $97.30 | $520,657 |
| 2018-02-14 | $0.00008510 | $0.00009494 | $0.00008510 | $0.00009470 | $62.23 | $577,714 |
| 2018-02-15 | $0.00009475 | $0.0001020 | $0.00009368 | $0.0001011 | $10.11 | $616,652 |
| 2018-02-16 | $0.00009940 | $0.0001023 | $0.00009749 | $0.0001020 | $21.25 | $622,105 |
| 2018-02-17 | $0.0001019 | $0.0001088 | $0.0001006 | $0.0001073 | $10.73 | $654,822 |
| 2018-02-18 | $0.0001074 | $0.0001074 | $0.0001074 | $0.0001074 | $10.74 | $655,576 |
| 2018-02-19 | $0.0001057 | $0.0001126 | $0.0001042 | $0.0001116 | $308.92 | $681,172 |
| 2018-02-20 | $0.0001117 | $0.0001176 | $0.0001111 | $0.0001123 | $3.37 | $685,456 |
| 2018-02-21 | $0.0001122 | $0.0001124 | $0.0001029 | $0.0001048 | $52.39 | $639,526 |
| 2018-02-22 | $0.0001047 | $0.0001091 | $0.00009750 | $0.00009854 | $10.32 | $601,541 |
| 2018-02-23 | $0.00009845 | $0.0001024 | $0.00009602 | $0.0001016 | $1.52 | $620,209 |
| 2018-02-24 | $0.0001015 | $0.0001050 | $0.00009396 | $0.00009711 | $39.68 | $592,813 |
| 2018-02-25 | $0.00009696 | $0.00009864 | $0.00009318 | $0.00009574 | $111.43 | $584,482 |
| 2018-02-26 | $0.00009587 | $0.0001041 | $0.00009409 | $0.0001028 | $1.03 | $627,903 |
| 2018-02-27 | $0.0001031 | $0.0001083 | $0.0001017 | $0.0001068 | $18.63 | $652,096 |
| 2018-02-28 | $0.0001066 | $0.0001103 | $0.0001030 | $0.0001031 | $1.13 | $629,735 |