Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.0004513 | $0.0009563 | $0.0004512 | $0.0004963 | $0.04000 | $0 |
| 2021-03-02 | $0.0004965 | $0.001003 | $0.0004742 | $0.0009675 | $0.2900 | $0 |
| 2021-03-03 | $0.0009676 | $0.001051 | $0.0005047 | $0.0005061 | $0.6500 | $0 |
| 2021-03-04 | $0.0005055 | $0.0009990 | $0.0004795 | $0.0004857 | $0.3300 | $0 |
| 2021-03-05 | $0.0004856 | $0.0004940 | $0.0004654 | $0.0004894 | $0.09000 | $0 |
| 2021-03-06 | $0.0004893 | $0.0004915 | $0.0004726 | $0.0004892 | $16.71 | $0 |
| 2021-03-07 | $0.0004891 | $0.001028 | $0.0004891 | $0.001025 | $0.1400 | $0 |
| 2021-03-08 | $0.001024 | $0.001035 | $0.0004989 | $0.0005224 | $1.73 | $0 |
| 2021-03-09 | $0.0005225 | $0.0005482 | $0.0005198 | $0.0005481 | $0 | $0 |
| 2021-03-10 | $0.0005482 | $0.001139 | $0.0005329 | $0.0005605 | $0.5900 | $0 |
| 2021-03-11 | $0.0005600 | $0.001162 | $0.0005449 | $0.001156 | $0.2700 | $0 |
| 2021-03-12 | $0.001156 | $0.001160 | $0.0005538 | $0.0005736 | $0.01000 | $0 |
| 2021-03-13 | $0.0005733 | $0.001228 | $0.0005666 | $0.001225 | $13.04 | $0 |
| 2021-03-14 | $0.001225 | $0.001232 | $0.0005946 | $0.0005946 | $0.4300 | $0 |
| 2021-03-15 | $0.0005935 | $0.001161 | $0.0005539 | $0.001117 | $25.50 | $0 |
| 2021-03-16 | $0.001118 | $0.001136 | $0.001071 | $0.001132 | $0 | $0 |
| 2021-03-17 | $0.001136 | $0.001179 | $0.001091 | $0.001177 | $0.01000 | $0 |
| 2021-03-18 | $0.001177 | $0.001188 | $0.0005425 | $0.0005786 | $0.02000 | $0 |
| 2021-03-19 | $0.0005786 | $0.001190 | $0.0005664 | $0.001167 | $11.65 | $0 |
| 2021-03-20 | $0.001167 | $0.001201 | $0.001164 | $0.001167 | $12.23 | $0 |
| 2021-03-21 | $0.001166 | $0.001175 | $0.0005734 | $0.0005752 | $0.1500 | $0 |
| 2021-03-22 | $0.0005752 | $0.001147 | $0.0005654 | $0.001091 | $0.5500 | $0 |
| 2021-03-23 | $0.001091 | $0.001120 | $0.001069 | $0.001095 | $0.2100 | $0 |
| 2021-03-24 | $0.001095 | $0.001695 | $0.0005632 | $0.001055 | $3,320.62 | $0 |
| 2021-03-25 | $0.001055 | $0.003608 | $0.001030 | $0.002068 | $785.65 | $0 |
| 2021-03-26 | $0.002068 | $0.004861 | $0.001582 | $0.002756 | $1,781.43 | $0 |
| 2021-03-27 | $0.002757 | $0.004991 | $0.002209 | $0.002799 | $223.61 | $0 |
| 2021-03-28 | $0.002799 | $0.002831 | $0.002203 | $0.002238 | $11.85 | $0 |
| 2021-03-29 | $0.002238 | $0.01163 | $0.001654 | $0.01097 | $2,401.58 | $0 |
| 2021-03-30 | $0.01097 | $0.01101 | $0.004704 | $0.007659 | $81.73 | $0 |
| 2021-03-31 | $0.007659 | $0.009544 | $0.004118 | $0.008248 | $270.45 | $0 |