Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.004963 | $0.005345 | $0.004583 | $0.004944 | $61.89 | $0 |
| 2018-12-02 | $0.004475 | $0.005307 | $0.002932 | $0.003014 | $49.02 | $0 |
| 2018-12-03 | $0.003038 | $0.005166 | $0.002999 | $0.004440 | $600.84 | $0 |
| 2018-12-04 | $0.004436 | $0.004503 | $0.004082 | $0.004113 | $128.06 | $0 |
| 2018-12-05 | $0.004117 | $0.004128 | $0.004014 | $0.004015 | $595.68 | $0 |
| 2018-12-06 | $0.004013 | $0.004225 | $0.003342 | $0.003342 | $725.54 | $0 |
| 2018-12-07 | $0.003336 | $0.003681 | $0.003029 | $0.003164 | $191.75 | $0 |
| 2018-12-08 | $0.003162 | $0.004250 | $0.003160 | $0.004211 | $286.92 | $0 |
| 2018-12-09 | $0.004199 | $0.004464 | $0.004197 | $0.004375 | $1,510.08 | $0 |
| 2018-12-10 | $0.004369 | $0.004417 | $0.003189 | $0.003438 | $465.80 | $0 |
| 2018-12-11 | $0.003434 | $0.003503 | $0.002602 | $0.002607 | $330.59 | $0 |
| 2018-12-12 | $0.002604 | $0.002689 | $0.002598 | $0.002651 | $51.52 | $0 |
| 2018-12-13 | $0.002653 | $0.003253 | $0.002584 | $0.002641 | $76.79 | $0 |
| 2018-12-14 | $0.002639 | $0.003059 | $0.002527 | $0.003046 | $17.60 | $0 |
| 2018-12-15 | $0.003046 | $0.003077 | $0.002240 | $0.002813 | $544.94 | $0 |
| 2018-12-16 | $0.002812 | $0.002867 | $0.002368 | $0.002372 | $164.06 | $0 |
| 2018-12-17 | $0.002375 | $0.002415 | $0.001816 | $0.002412 | $511.63 | $0 |
| 2018-12-18 | $0.002412 | $0.002425 | $0.001894 | $0.001998 | $407.64 | $0 |
| 2018-12-19 | $0.001997 | $0.002013 | $0.001559 | $0.001559 | $259.08 | $0 |
| 2018-12-20 | $0.001555 | $0.002202 | $0.001548 | $0.001822 | $163.63 | $0 |
| 2018-12-21 | $0.001819 | $0.001882 | $0.001714 | $0.001714 | $185.08 | $0 |
| 2018-12-22 | $0.001716 | $0.001722 | $0.001471 | $0.001606 | $99.31 | $0 |
| 2018-12-23 | $0.001610 | $0.001676 | $0.001604 | $0.001639 | $59.77 | $0 |
| 2018-12-24 | $0.001640 | $0.002055 | $0.001624 | $0.001634 | $239.40 | $0 |
| 2018-12-25 | $0.001638 | $0.004368 | $0.001514 | $0.001915 | $120.69 | $0 |
| 2018-12-26 | $0.001915 | $0.001979 | $0.001706 | $0.001838 | $154.51 | $0 |
| 2018-12-27 | $0.001836 | $0.001845 | $0.001471 | $0.001497 | $157.11 | $0 |
| 2018-12-28 | $0.001499 | $0.001571 | $0.001397 | $0.001565 | $204.55 | $0 |
| 2018-12-29 | $0.001576 | $0.001943 | $0.001449 | $0.001454 | $424.09 | $0 |
| 2018-12-30 | $0.001455 | $0.003279 | $0.001322 | $0.002871 | $7,709.34 | $0 |
| 2018-12-31 | $0.003062 | $0.003062 | $0.001890 | $0.002049 | $1,799.75 | $0 |