Valorbit VAL
Xếp hạng #?
12:24:08 27/04/2018
Valorbit (VAL)
Không hoạt động
Lịch sử giá Valorbit (VAL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0001033 | $0.0001080 | $0.0001024 | $0.0001078 | $1.19 | $658,246 |
| 2018-03-03 | $0.0001145 | $0.0001149 | $0.0001128 | $0.0001146 | $11.70 | $700,119 |
| 2018-03-04 | $0.0001144 | $0.0001151 | $0.0001110 | $0.0001151 | $234.17 | $703,020 |
| 2018-03-05 | $0.0001150 | $0.0001167 | $0.0001142 | $0.0001154 | $11.54 | $704,989 |
| 2018-03-06 | $0.0001151 | $0.0001151 | $0.0001063 | $0.0001073 | $1.07 | $655,894 |
| 2018-03-07 | $0.0001072 | $0.0001088 | $0.00009445 | $0.00009905 | $1.98 | $605,322 |
| 2018-03-08 | $0.00009891 | $0.0001002 | $0.00009341 | $0.00009353 | $0.9353 | $571,619 |
| 2018-03-09 | $0.00009293 | $0.00009403 | $0.00008388 | $0.00009256 | $498.91 | $565,720 |
| 2018-03-10 | $0.00009260 | $0.00009485 | $0.00008726 | $0.00008806 | $0.8806 | $538,247 |
| 2018-03-11 | $0.00008775 | $0.00008775 | $0.00008675 | $0.00008680 | $0.8680 | $530,560 |
| 2018-03-12 | $0.00009177 | $0.00009263 | $0.00008812 | $0.00009141 | $1.83 | $558,870 |
| 2018-03-13 | $0.00009089 | $0.00009483 | $0.00008874 | $0.00009253 | $1.85 | $565,749 |
| 2018-03-14 | $0.00008671 | $0.00008749 | $0.00007996 | $0.00008211 | $0.9032 | $502,060 |
| 2018-03-15 | $0.00008207 | $0.00008259 | $0.00007699 | $0.00008160 | $0.8976 | $498,972 |
| 2018-03-16 | $0.00008054 | $0.00008579 | $0.00007951 | $0.00008288 | $19.89 | $506,794 |
| 2018-03-17 | $0.00008301 | $0.00008319 | $0.00007747 | $0.00007906 | $30.99 | $483,437 |
| 2018-03-18 | $0.00007887 | $0.00008310 | $0.00007313 | $0.00008225 | $154.90 | $502,953 |
| 2018-03-19 | $0.00008190 | $0.00008680 | $0.00008140 | $0.00008528 | $16.29 | $521,491 |
| 2018-03-20 | $0.00008623 | $0.00009011 | $0.00008346 | $0.00008888 | $0.8897 | $543,513 |
| 2018-03-21 | $0.00008904 | $0.00009158 | $0.00008786 | $0.00008912 | $3.18 | $544,953 |
| 2018-03-22 | $0.00008896 | $0.00009072 | $0.00008522 | $0.00008702 | $10.01 | $532,097 |
| 2018-03-23 | $0.00008701 | $0.00008784 | $0.00008315 | $0.00008784 | $0.8784 | $537,137 |
| 2018-03-24 | $0.00008912 | $0.00008993 | $0.00008601 | $0.00008622 | $0.8622 | $527,218 |
| 2018-03-25 | $0.00008503 | $0.00008677 | $0.00008376 | $0.00008446 | $0.8446 | $516,493 |
| 2018-03-26 | $0.00008440 | $0.00008486 | $0.00007852 | $0.00008181 | $0.8181 | $500,294 |
| 2018-03-27 | $0.00008169 | $0.00008195 | $0.00007759 | $0.00007789 | $15.58 | $476,270 |
| 2018-03-28 | $0.00007787 | $0.00008098 | $0.00007744 | $0.00007932 | $1.59 | $485,037 |
| 2018-03-29 | $0.00007941 | $0.00007954 | $0.00006895 | $0.00007101 | $11.64 | $434,251 |
| 2018-03-30 | $0.00007084 | $0.00007200 | $0.00006603 | $0.00006836 | $7.83 | $418,027 |
| 2018-03-31 | $0.00006837 | $0.00007197 | $0.00006817 | $0.00006930 | $1.45 | $423,768 |