Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0008994 | $0.0009680 | $0.0008836 | $0.0009358 | $61.37 | $0 |
| 2019-02-02 | $0.0009347 | $0.001148 | $0.0009008 | $0.0009846 | $257.06 | $0 |
| 2019-02-03 | $0.0009848 | $0.0009868 | $0.0009647 | $0.0009803 | $35.41 | $0 |
| 2019-02-04 | $0.0009836 | $0.001033 | $0.0009321 | $0.0009354 | $364.78 | $0 |
| 2019-02-05 | $0.0009323 | $0.0009383 | $0.0008619 | $0.0008671 | $101.39 | $0 |
| 2019-02-06 | $0.0008697 | $0.0008697 | $0.0008143 | $0.0008178 | $65.74 | $0 |
| 2019-02-07 | $0.0008180 | $0.001050 | $0.0008159 | $0.0009811 | $8.16 | $0 |
| 2019-02-08 | $0.0009814 | $0.0009822 | $0.0008175 | $0.0008820 | $69.05 | $0 |
| 2019-02-09 | $0.0008818 | $0.001205 | $0.0008744 | $0.0009165 | $94.18 | $0 |
| 2019-02-10 | $0.0009174 | $0.0009209 | $0.0008735 | $0.0008879 | $253.41 | $0 |
| 2019-02-11 | $0.0008873 | $0.0008873 | $0.0008008 | $0.0008008 | $122.58 | $0 |
| 2019-02-12 | $0.0008024 | $0.0008072 | $0.0007948 | $0.0008023 | $52.44 | $0 |
| 2019-02-13 | $0.0008020 | $0.0008461 | $0.0007607 | $0.0008430 | $76.70 | $0 |
| 2019-02-14 | $0.0008383 | $0.0008557 | $0.0007223 | $0.0007225 | $116.34 | $0 |
| 2019-02-15 | $0.0007235 | $0.0008367 | $0.0006858 | $0.0006920 | $72.27 | $0 |
| 2019-02-16 | $0.0006924 | $0.0007634 | $0.0006924 | $0.0007040 | $42.85 | $0 |
| 2019-02-17 | $0.0007040 | $0.0008517 | $0.0006559 | $0.0008496 | $62.29 | $0 |
| 2019-02-18 | $0.0008498 | $0.0008769 | $0.0006754 | $0.0007560 | $102.04 | $0 |
| 2019-02-19 | $0.0007569 | $0.0007684 | $0.0005235 | $0.0005317 | $193.58 | $0 |
| 2019-02-20 | $0.0005718 | $0.0008681 | $0.0005651 | $0.0006766 | $184.22 | $0 |
| 2019-02-21 | $0.0006742 | $0.0007476 | $0.0005934 | $0.0007476 | $78.44 | $0 |
| 2019-02-22 | $0.0007463 | $0.0007532 | $0.0007074 | $0.0007202 | $78.73 | $0 |
| 2019-02-23 | $0.0007193 | $0.0007709 | $0.0007127 | $0.0007573 | $71.80 | $0 |
| 2019-02-24 | $0.0007581 | $0.0007638 | $0.0006732 | $0.0006831 | $48.84 | $0 |
| 2019-02-25 | $0.0006844 | $0.0009271 | $0.0006844 | $0.0007811 | $188.29 | $0 |
| 2019-02-26 | $0.0007801 | $0.0007813 | $0.0006887 | $0.0006898 | $115.74 | $0 |
| 2019-02-27 | $0.0006904 | $0.0007378 | $0.0006802 | $0.0006919 | $202.11 | $0 |
| 2019-02-28 | $0.0007693 | $0.0007732 | $0.0006922 | $0.0006952 | $104.74 | $0 |