Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 06/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-06-01 | $0.006585 | $0.009522 | $0.005100 | $0.009489 | $186.64 | $0 |
| 2021-06-02 | $0.009494 | $0.02083 | $0.007633 | $0.01991 | $3,290.10 | $0 |
| 2021-06-03 | $0.01989 | $0.02001 | $0.01162 | $0.01733 | $394.60 | $0 |
| 2021-06-04 | $0.01734 | $0.01735 | $0.01361 | $0.01405 | $13.38 | $0 |
| 2021-06-05 | $0.01405 | $0.01986 | $0.01397 | $0.01600 | $552.96 | $0 |
| 2021-06-06 | $0.01601 | $0.01994 | $0.01456 | $0.01946 | $370.39 | $0 |
| 2021-06-07 | $0.01946 | $0.02074 | $0.01626 | $0.01726 | $36.50 | $0 |
| 2021-06-08 | $0.01722 | $0.01858 | $0.01427 | $0.01842 | $95.78 | $0 |
| 2021-06-09 | $0.01841 | $0.03565 | $0.01581 | $0.02878 | $644.14 | $0 |
| 2021-06-10 | $0.02882 | $0.03662 | $0.02554 | $0.02608 | $75.42 | $0 |
| 2021-06-11 | $0.02609 | $0.02839 | $0.02388 | $0.02729 | $209.96 | $0 |
| 2021-06-12 | $0.02733 | $0.02734 | $0.02349 | $0.02349 | $146.76 | $0 |
| 2021-06-13 | $0.02352 | $0.02793 | $0.02344 | $0.02555 | $89.78 | $0 |
| 2021-06-14 | $0.02555 | $0.02802 | $0.02360 | $0.02655 | $70.64 | $0 |
| 2021-06-15 | $0.01575 | $0.02932 | $0.01567 | $0.02345 | $353.02 | $0 |
| 2021-06-16 | $0.02168 | $0.02849 | $0.02161 | $0.02653 | $30.39 | $0 |
| 2021-06-17 | $0.02653 | $0.02736 | $0.02434 | $0.02473 | $0.2700 | $0 |
| 2021-06-18 | $0.02473 | $0.02629 | $0.02141 | $0.02165 | $16.37 | $0 |
| 2021-06-19 | $0.02165 | $0.02580 | $0.02113 | $0.02357 | $0.8900 | $0 |
| 2021-06-20 | $0.02358 | $0.02453 | $0.01731 | $0.01987 | $35.52 | $0 |
| 2021-06-21 | $0.01986 | $0.02432 | $0.01066 | $0.01834 | $577.45 | $0 |
| 2021-06-22 | $0.01837 | $0.02434 | $0.01798 | $0.02403 | $1,602.16 | $0 |
| 2021-06-23 | $0.02405 | $0.02572 | $0.02335 | $0.02464 | $1,358.83 | $0 |
| 2021-06-24 | $0.02524 | $0.03883 | $0.02429 | $0.03255 | $3,308.28 | $0 |
| 2021-06-25 | $0.03254 | $0.03938 | $0.02791 | $0.02818 | $889.65 | $0 |
| 2021-06-26 | $0.02817 | $0.02865 | $0.02361 | $0.02565 | $49.19 | $0 |
| 2021-06-27 | $0.02572 | $0.02680 | $0.01983 | $0.02111 | $73.34 | $0 |
| 2021-06-28 | $0.02114 | $0.03108 | $0.02092 | $0.02584 | $1,296.46 | $0 |
| 2021-06-29 | $0.02583 | $0.02795 | $0.02362 | $0.02371 | $9.25 | $0 |
| 2021-06-30 | $0.02367 | $0.02608 | $0.02275 | $0.02596 | $0.9800 | $0 |