Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.008085 | $0.008767 | $0.008031 | $0.008095 | $26.88 | $0 |
| 2021-05-02 | $0.008096 | $0.009237 | $0.006771 | $0.007927 | $2.93 | $0 |
| 2021-05-03 | $0.007928 | $0.007928 | $0.004573 | $0.004573 | $247.69 | $0 |
| 2021-05-04 | $0.004576 | $0.006183 | $0.002700 | $0.003730 | $486.84 | $0 |
| 2021-05-05 | $0.003733 | $0.008621 | $0.003708 | $0.006893 | $368.59 | $0 |
| 2021-05-06 | $0.006891 | $0.008624 | $0.004652 | $0.007327 | $136.88 | $0 |
| 2021-05-07 | $0.007332 | $0.007417 | $0.004503 | $0.006881 | $962.97 | $0 |
| 2021-05-08 | $0.006883 | $0.03839 | $0.005249 | $0.03232 | $6,518.29 | $0 |
| 2021-05-09 | $0.03234 | $0.03297 | $0.008660 | $0.01339 | $683.04 | $0 |
| 2021-05-10 | $0.01339 | $0.01806 | $0.01292 | $0.01507 | $322.67 | $0 |
| 2021-05-11 | $0.01508 | $0.01522 | $0.01153 | $0.01418 | $140.16 | $0 |
| 2021-05-12 | $0.01418 | $0.01448 | $0.006733 | $0.01048 | $275.55 | $0 |
| 2021-05-13 | $0.01032 | $0.01123 | $0.007657 | $0.01039 | $417.22 | $0 |
| 2021-05-14 | $0.01039 | $0.01054 | $0.004610 | $0.005503 | $289.66 | $0 |
| 2021-05-15 | $0.005504 | $0.006969 | $0.005170 | $0.005184 | $45.72 | $0 |
| 2021-05-16 | $0.005180 | $0.006453 | $0.004932 | $0.005182 | $57.13 | $0 |
| 2021-05-17 | $0.005180 | $0.005196 | $0.004404 | $0.004776 | $15.32 | $0 |
| 2021-05-18 | $0.004794 | $0.007834 | $0.004345 | $0.004803 | $11.61 | $0 |
| 2021-05-19 | $0.004799 | $0.005075 | $0.004082 | $0.004106 | $55.91 | $0 |
| 2021-05-20 | $0.004090 | $0.005096 | $0.003883 | $0.004471 | $12.91 | $0 |
| 2021-05-21 | $0.004487 | $0.004640 | $0.003468 | $0.003749 | $2.38 | $0 |
| 2021-05-22 | $0.003750 | $0.004258 | $0.003358 | $0.003376 | $2.22 | $0 |
| 2021-05-23 | $0.003378 | $0.003746 | $0.002810 | $0.003134 | $0.3400 | $0 |
| 2021-05-24 | $0.003129 | $0.003168 | $0.001047 | $0.002738 | $314.62 | $0 |
| 2021-05-25 | $0.002741 | $0.002912 | $0.002214 | $0.002406 | $52.45 | $0 |
| 2021-05-26 | $0.002413 | $0.003033 | $0.002334 | $0.002830 | $1.69 | $0 |
| 2021-05-27 | $0.002829 | $0.004872 | $0.002764 | $0.003466 | $242.85 | $0 |
| 2021-05-28 | $0.003467 | $0.006674 | $0.002731 | $0.004073 | $152.47 | $0 |
| 2021-05-29 | $0.004075 | $0.005526 | $0.003706 | $0.003859 | $35.61 | $0 |
| 2021-05-30 | $0.003862 | $0.004587 | $0.003207 | $0.003217 | $4.46 | $0 |
| 2021-05-31 | $0.003219 | $0.006768 | $0.003118 | $0.006582 | $114.77 | $0 |