Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.0005802 | $0.0005920 | $0.0005761 | $0.0005873 | $10.94 | $0 |
| 2021-01-02 | $0.0005875 | $0.0006631 | $0.0002931 | $0.0003208 | $117.63 | $0 |
| 2021-01-03 | $0.0003214 | $0.0003461 | $0.0003205 | $0.0003283 | $3.36 | $0 |
| 2021-01-04 | $0.0003274 | $0.0006620 | $0.0003250 | $0.0006394 | $99.87 | $0 |
| 2021-01-05 | $0.0006393 | $0.0006888 | $0.0006044 | $0.0006807 | $46.16 | $0 |
| 2021-01-06 | $0.0006798 | $0.001039 | $0.0006703 | $0.0007376 | $11.91 | $0 |
| 2021-01-07 | $0.0007373 | $0.001143 | $0.0007298 | $0.0007878 | $29.26 | $0 |
| 2021-01-08 | $0.0007871 | $0.0008388 | $0.0007368 | $0.0008164 | $26.17 | $0 |
| 2021-01-09 | $0.0008160 | $0.0008244 | $0.0004014 | $0.0004026 | $0.05077 | $0 |
| 2021-01-10 | $0.0004026 | $0.0007952 | $0.0003762 | $0.0007675 | $0.5529 | $0 |
| 2021-01-11 | $0.0007671 | $0.0007671 | $0.0003187 | $0.0003559 | $0.009601 | $0 |
| 2021-01-12 | $0.0003553 | $0.0003657 | $0.0003270 | $0.0003388 | $0.4650 | $0 |
| 2021-01-13 | $0.0003392 | $0.0007001 | $0.0003259 | $0.0003730 | $0.05625 | $0 |
| 2021-01-14 | $0.0003732 | $0.0003997 | $0.0003687 | $0.0003919 | $0.001176 | $0 |
| 2021-01-15 | $0.0003919 | $0.0003958 | $0.0003466 | $0.0003682 | $0.5675 | $0 |
| 2021-01-16 | $0.0003683 | $0.0007573 | $0.0003569 | $0.0007241 | $0.1652 | $0 |
| 2021-01-17 | $0.0007236 | $0.0007345 | $0.0003407 | $0.0007164 | $0.04043 | $0 |
| 2021-01-18 | $0.0007155 | $0.0007276 | $0.0003556 | $0.0003673 | $0.1815 | $0 |
| 2021-01-19 | $0.0003664 | $0.001119 | $0.0003626 | $0.0007236 | $55.22 | $0 |
| 2021-01-20 | $0.0007215 | $0.0007276 | $0.0006714 | $0.0007124 | $0.03706 | $0 |
| 2021-01-21 | $0.0007111 | $0.0009828 | $0.0003025 | $0.0003088 | $923.70 | $0 |
| 2021-01-22 | $0.0003082 | $0.0006762 | $0.0002955 | $0.0006601 | $66.73 | $0 |
| 2021-01-23 | $0.0006601 | $0.001001 | $0.0006384 | $0.0006412 | $86.81 | $0 |
| 2021-01-24 | $0.0006414 | $0.0006586 | $0.0003111 | $0.0006459 | $122.49 | $0 |
| 2021-01-25 | $0.0006458 | $0.0006593 | $0.0003209 | $0.0003237 | $122.38 | $0 |
| 2021-01-26 | $0.0003237 | $0.0006453 | $0.0003103 | $0.0003260 | $0.001627 | $0 |
| 2021-01-27 | $0.0003257 | $0.0006326 | $0.0003148 | $0.0006088 | $0.002426 | $0 |
| 2021-01-28 | $0.0006087 | $0.0006378 | $0.0003140 | $0.0003340 | $0.1300 | $0 |
| 2021-01-29 | $0.0003346 | $0.0007052 | $0.0003207 | $0.0006848 | $0.01000 | $0 |
| 2021-01-30 | $0.0006864 | $0.0006967 | $0.0003360 | $0.0003430 | $1,141.57 | $0 |
| 2021-01-31 | $0.0003426 | $0.0006824 | $0.0003227 | $0.0006628 | $0.2500 | $0 |