Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001178 | $0.001179 | $0.0007329 | $0.001128 | $1.11 | $0 |
| 2020-12-02 | $0.001128 | $0.001128 | $0.0005504 | $0.0005762 | $5.16 | $0 |
| 2020-12-03 | $0.0005761 | $0.0005870 | $0.0005678 | $0.0005833 | $0.03558 | $0 |
| 2020-12-04 | $0.0005834 | $0.001906 | $0.0005753 | $0.001313 | $175.30 | $0 |
| 2020-12-05 | $0.001309 | $0.001340 | $0.0009326 | $0.001340 | $8.91 | $0 |
| 2020-12-06 | $0.001341 | $0.001733 | $0.0007654 | $0.001160 | $12.29 | $0 |
| 2020-12-07 | $0.001160 | $0.001357 | $0.0005735 | $0.001152 | $12.83 | $0 |
| 2020-12-08 | $0.001152 | $0.001157 | $0.0003741 | $0.0009164 | $10.36 | $0 |
| 2020-12-09 | $0.0009160 | $0.0009179 | $0.0003588 | $0.0005570 | $0.5535 | $0 |
| 2020-12-10 | $0.0005566 | $0.0005566 | $0.0003591 | $0.0003653 | $2.24 | $0 |
| 2020-12-11 | $0.0003653 | $0.0007270 | $0.0003548 | $0.0007223 | $0.02219 | $0 |
| 2020-12-12 | $0.0007224 | $0.0007568 | $0.0007218 | $0.0007522 | $0 | $0 |
| 2020-12-13 | $0.0007522 | $0.0007753 | $0.0005621 | $0.0005742 | $10.44 | $0 |
| 2020-12-14 | $0.0005743 | $0.001537 | $0.0003809 | $0.0005774 | $1,373.65 | $0 |
| 2020-12-15 | $0.0005774 | $0.0005858 | $0.0005724 | $0.0005826 | $3.06 | $0 |
| 2020-12-16 | $0.0005825 | $0.0006251 | $0.0004147 | $0.0004262 | $0.08403 | $0 |
| 2020-12-17 | $0.0004262 | $0.0007093 | $0.0004247 | $0.0006845 | $5.16 | $0 |
| 2020-12-18 | $0.0006842 | $0.0006972 | $0.0006720 | $0.0006941 | $0 | $0 |
| 2020-12-19 | $0.0006941 | $0.0007226 | $0.0006848 | $0.0007161 | $0 | $0 |
| 2020-12-20 | $0.0007161 | $0.0007263 | $0.0006944 | $0.0007041 | $0 | $0 |
| 2020-12-21 | $0.0007043 | $0.0007218 | $0.0006648 | $0.0006842 | $0 | $0 |
| 2020-12-22 | $0.0006841 | $0.002296 | $0.0006729 | $0.001427 | $29.95 | $0 |
| 2020-12-23 | $0.001427 | $0.001920 | $0.0004740 | $0.0006979 | $105.40 | $0 |
| 2020-12-24 | $0.0006973 | $0.001173 | $0.0004567 | $0.0009504 | $49.56 | $0 |
| 2020-12-25 | $0.0009493 | $0.001236 | $0.0009386 | $0.001234 | $7.10 | $0 |
| 2020-12-26 | $0.001233 | $0.001249 | $0.0007401 | $0.0007930 | $6.10 | $0 |
| 2020-12-27 | $0.0007933 | $0.001414 | $0.0007777 | $0.0007894 | $15.14 | $0 |
| 2020-12-28 | $0.0007884 | $0.0008210 | $0.0005322 | $0.0008128 | $0.05929 | $0 |
| 2020-12-29 | $0.0008125 | $0.001082 | $0.0007796 | $0.0008209 | $7.67 | $0 |
| 2020-12-30 | $0.0008209 | $0.0008681 | $0.0008208 | $0.0008645 | $107.23 | $0 |
| 2020-12-31 | $0.0008650 | $0.001162 | $0.0005742 | $0.0005802 | $100.20 | $0 |