Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002053 | $0.002272 | $0.001808 | $0.002080 | $2,557.74 | $0 |
| 2019-01-02 | $0.002085 | $0.002085 | $0.001547 | $0.001585 | $326.90 | $0 |
| 2019-01-03 | $0.001587 | $0.001595 | $0.001232 | $0.001234 | $518.14 | $0 |
| 2019-01-04 | $0.001235 | $0.001304 | $0.001172 | $0.001299 | $325.97 | $0 |
| 2019-01-05 | $0.001175 | $0.001246 | $0.001163 | $0.001172 | $76.72 | $0 |
| 2019-01-06 | $0.001160 | $0.001293 | $0.001077 | $0.001230 | $105.23 | $0 |
| 2019-01-07 | $0.001230 | $0.001483 | $0.0007208 | $0.001152 | $464.84 | $0 |
| 2019-01-08 | $0.001154 | $0.001482 | $0.001153 | $0.001220 | $96.83 | $0 |
| 2019-01-09 | $0.001222 | $0.001570 | $0.001218 | $0.001535 | $74.24 | $0 |
| 2019-01-10 | $0.001536 | $0.001544 | $0.001036 | $0.001339 | $32.92 | $0 |
| 2019-01-11 | $0.001339 | $0.001394 | $0.0008459 | $0.001066 | $223.33 | $0 |
| 2019-01-12 | $0.001064 | $0.001316 | $0.001051 | $0.001094 | $49.16 | $0 |
| 2019-01-13 | $0.001093 | $0.001957 | $0.001090 | $0.001471 | $279.56 | $0 |
| 2019-01-14 | $0.001475 | $0.001968 | $0.001130 | $0.001133 | $154.04 | $0 |
| 2019-01-15 | $0.001132 | $0.001484 | $0.0007521 | $0.001162 | $418.40 | $0 |
| 2019-01-16 | $0.001161 | $0.001427 | $0.001132 | $0.001136 | $112.86 | $0 |
| 2019-01-17 | $0.001136 | $0.001596 | $0.001123 | $0.001177 | $364.16 | $0 |
| 2019-01-18 | $0.001176 | $0.001437 | $0.001172 | $0.001434 | $234.03 | $0 |
| 2019-01-19 | $0.001434 | $0.001478 | $0.001272 | $0.001346 | $177.18 | $0 |
| 2019-01-20 | $0.001345 | $0.001391 | $0.0008270 | $0.0008792 | $231.91 | $0 |
| 2019-01-21 | $0.0008783 | $0.0009454 | $0.0007878 | $0.0008922 | $187.27 | $0 |
| 2019-01-22 | $0.0008929 | $0.001274 | $0.0008441 | $0.001082 | $388.40 | $0 |
| 2019-01-23 | $0.001082 | $0.001156 | $0.0009670 | $0.001076 | $94.87 | $0 |
| 2019-01-24 | $0.001076 | $0.001160 | $0.0008958 | $0.0009707 | $13.90 | $0 |
| 2019-01-25 | $0.0009728 | $0.001076 | $0.0008981 | $0.0009261 | $56.00 | $0 |
| 2019-01-26 | $0.0009260 | $0.0009313 | $0.0007550 | $0.0007564 | $105.66 | $0 |
| 2019-01-27 | $0.0007568 | $0.001040 | $0.0007262 | $0.0008285 | $159.34 | $0 |
| 2019-01-28 | $0.0008293 | $0.0008397 | $0.0007561 | $0.0007830 | $36.91 | $0 |
| 2019-01-29 | $0.0007836 | $0.001002 | $0.0006536 | $0.0008672 | $247.39 | $0 |
| 2019-01-30 | $0.0008679 | $0.0008686 | $0.0005460 | $0.0005476 | $180.68 | $0 |
| 2019-01-31 | $0.0005474 | $0.001035 | $0.0005474 | $0.0008982 | $291.09 | $0 |