Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003713 | $0.005944 | $0.003713 | $0.005247 | $6,073.44 | $0 |
| 2018-11-02 | $0.005247 | $0.005895 | $0.004810 | $0.005803 | $7,389.75 | $0 |
| 2018-11-03 | $0.005803 | $0.005803 | $0.005675 | $0.005737 | $114.86 | $0 |
| 2018-11-04 | $0.005737 | $0.005737 | $0.004458 | $0.005066 | $57.06 | $0 |
| 2018-11-05 | $0.005066 | $0.005478 | $0.004620 | $0.004941 | $2,174.01 | $0 |
| 2018-11-06 | $0.004961 | $0.005765 | $0.004935 | $0.005762 | $113.77 | $0 |
| 2018-11-07 | $0.005760 | $0.005830 | $0.004885 | $0.005817 | $7,696.45 | $0 |
| 2018-11-08 | $0.005813 | $0.007373 | $0.005322 | $0.007005 | $1,156.88 | $0 |
| 2018-11-09 | $0.007011 | $0.007039 | $0.005097 | $0.005809 | $3,535.79 | $0 |
| 2018-11-10 | $0.005808 | $0.006039 | $0.005108 | $0.005337 | $399.85 | $0 |
| 2018-11-11 | $0.005332 | $0.005352 | $0.005034 | $0.005105 | $257.51 | $0 |
| 2018-11-12 | $0.005117 | $0.009546 | $0.004898 | $0.009523 | $5,618.22 | $0 |
| 2018-11-13 | $0.009482 | $0.009564 | $0.005468 | $0.007044 | $1,824.38 | $0 |
| 2018-11-14 | $0.007024 | $0.01035 | $0.006831 | $0.009126 | $1,087.90 | $0 |
| 2018-11-15 | $0.009177 | $0.009220 | $0.005933 | $0.006141 | $1,844.60 | $0 |
| 2018-11-16 | $0.006139 | $0.006555 | $0.005868 | $0.005947 | $681.98 | $0 |
| 2018-11-17 | $0.005963 | $0.006551 | $0.005873 | $0.006513 | $103.03 | $0 |
| 2018-11-18 | $0.006604 | $0.007165 | $0.006496 | $0.006548 | $81.54 | $0 |
| 2018-11-19 | $0.006394 | $0.006639 | $0.005249 | $0.005305 | $117.17 | $0 |
| 2018-11-20 | $0.005274 | $0.005602 | $0.004747 | $0.005234 | $1,200.88 | $0 |
| 2018-11-21 | $0.005237 | $0.006090 | $0.004608 | $0.005096 | $22.78 | $0 |
| 2018-11-22 | $0.005075 | $0.006668 | $0.004902 | $0.005888 | $1,979.63 | $0 |
| 2018-11-23 | $0.005858 | $0.006587 | $0.005082 | $0.006532 | $266.09 | $0 |
| 2018-11-24 | $0.006527 | $0.006653 | $0.004831 | $0.004831 | $162.87 | $0 |
| 2018-11-25 | $0.004833 | $0.005576 | $0.004489 | $0.005404 | $597.48 | $0 |
| 2018-11-26 | $0.005415 | $0.006245 | $0.004999 | $0.005277 | $289.47 | $0 |
| 2018-11-27 | $0.005273 | $0.005367 | $0.005109 | $0.005255 | $27.99 | $0 |
| 2018-11-28 | $0.005259 | $0.006056 | $0.005098 | $0.005159 | $688.71 | $0 |
| 2018-11-29 | $0.005179 | $0.005739 | $0.005011 | $0.005331 | $24.32 | $0 |
| 2018-11-30 | $0.005343 | $0.005390 | $0.004859 | $0.004949 | $20.41 | $0 |