Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.008249 | $0.01009 | $0.007670 | $0.01005 | $421.00 | $0 |
| 2021-04-02 | $0.01005 | $0.01025 | $0.006537 | $0.009501 | $10.40 | $0 |
| 2021-04-03 | $0.009501 | $0.009587 | $0.006521 | $0.008644 | $0.6500 | $0 |
| 2021-04-04 | $0.008641 | $0.008837 | $0.006380 | $0.008813 | $1.39 | $0 |
| 2021-04-05 | $0.008814 | $0.008972 | $0.006346 | $0.008840 | $1.58 | $0 |
| 2021-04-06 | $0.008859 | $0.01064 | $0.006467 | $0.01048 | $116.07 | $0 |
| 2021-04-07 | $0.01047 | $0.01057 | $0.007824 | $0.007865 | $0.1400 | $0 |
| 2021-04-08 | $0.007847 | $0.01032 | $0.007342 | $0.007581 | $0 | $0 |
| 2021-04-09 | $0.007582 | $0.01059 | $0.006937 | $0.01048 | $28.54 | $0 |
| 2021-04-10 | $0.01048 | $0.01386 | $0.008232 | $0.008371 | $74.28 | $0 |
| 2021-04-11 | $0.008371 | $0.01502 | $0.007738 | $0.01445 | $1,257.83 | $0 |
| 2021-04-12 | $0.01445 | $0.02829 | $0.009578 | $0.02817 | $1,202.20 | $0 |
| 2021-04-13 | $0.02815 | $0.02891 | $0.01522 | $0.02735 | $120.26 | $0 |
| 2021-04-14 | $0.02731 | $0.03049 | $0.02397 | $0.02901 | $219.93 | $0 |
| 2021-04-15 | $0.02903 | $0.03765 | $0.01939 | $0.03417 | $1,707.94 | $0 |
| 2021-04-16 | $0.03419 | $0.03434 | $0.01233 | $0.01295 | $2,642.72 | $0 |
| 2021-04-17 | $0.01293 | $0.03293 | $0.003677 | $0.009716 | $2,791.72 | $0 |
| 2021-04-18 | $0.009709 | $0.02351 | $0.007229 | $0.01855 | $1,487.24 | $0 |
| 2021-04-19 | $0.01854 | $0.02045 | $0.01112 | $0.01114 | $769.87 | $0 |
| 2021-04-20 | $0.01114 | $0.01427 | $0.01105 | $0.01412 | $517.09 | $0 |
| 2021-04-21 | $0.01412 | $0.01419 | $0.01053 | $0.01240 | $11.10 | $0 |
| 2021-04-22 | $0.01240 | $0.01252 | $0.009168 | $0.01140 | $778.81 | $0 |
| 2021-04-23 | $0.01139 | $0.01147 | $0.008301 | $0.009197 | $397.06 | $0 |
| 2021-04-24 | $0.009197 | $0.01071 | $0.008825 | $0.01051 | $135.67 | $0 |
| 2021-04-25 | $0.01051 | $0.01363 | $0.01041 | $0.01176 | $66.35 | $0 |
| 2021-04-26 | $0.01176 | $0.01348 | $0.009571 | $0.01080 | $190.07 | $0 |
| 2021-04-27 | $0.01080 | $0.01375 | $0.01066 | $0.01155 | $165.37 | $0 |
| 2021-04-28 | $0.01156 | $0.01181 | $0.01087 | $0.01096 | $38.90 | $0 |
| 2021-04-29 | $0.01096 | $0.01313 | $0.008991 | $0.01018 | $202.75 | $0 |
| 2021-04-30 | $0.01018 | $0.01021 | $0.005898 | $0.008088 | $2,093.77 | $0 |