Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0006944 | $0.0007069 | $0.0006814 | $0.0006935 | $107.38 | $0 |
| 2019-03-02 | $0.0006965 | $0.0007088 | $0.0006740 | $0.0007059 | $33.74 | $0 |
| 2019-03-03 | $0.0007051 | $0.0007085 | $0.0006889 | $0.0006913 | $14.21 | $0 |
| 2019-03-04 | $0.0006923 | $0.0006952 | $0.0006428 | $0.0006747 | $295.25 | $0 |
| 2019-03-05 | $0.0006751 | $0.0007475 | $0.0006719 | $0.0007019 | $22.72 | $0 |
| 2019-03-06 | $0.0007008 | $0.0007766 | $0.0006961 | $0.0007157 | $40.04 | $0 |
| 2019-03-07 | $0.0007158 | $0.001020 | $0.0007065 | $0.0008585 | $361.46 | $0 |
| 2019-03-08 | $0.0008594 | $0.001233 | $0.0007856 | $0.0008243 | $86.73 | $0 |
| 2019-03-09 | $0.0008238 | $0.0008922 | $0.0007453 | $0.0007529 | $101.85 | $0 |
| 2019-03-10 | $0.0007538 | $0.0007538 | $0.0007066 | $0.0007108 | $171.21 | $0 |
| 2019-03-11 | $0.0007113 | $0.0009456 | $0.0006228 | $0.0006341 | $154.50 | $0 |
| 2019-03-12 | $0.0006348 | $0.0006674 | $0.0005891 | $0.0006210 | $172.98 | $0 |
| 2019-03-13 | $0.0006220 | $0.0006980 | $0.0006122 | $0.0006485 | $11.09 | $0 |
| 2019-03-14 | $0.0006483 | $0.0008435 | $0.0006483 | $0.0007057 | $18.99 | $0 |
| 2019-03-15 | $0.0007052 | $0.0008263 | $0.0006097 | $0.0006401 | $63.73 | $0 |
| 2019-03-16 | $0.0006401 | $0.001094 | $0.0006397 | $0.0007216 | $96.18 | $0 |
| 2019-03-17 | $0.0007222 | $0.0009858 | $0.0006671 | $0.0007164 | $57.55 | $0 |
| 2019-03-18 | $0.0007167 | $0.0009338 | $0.0006171 | $0.0006731 | $302.26 | $0 |
| 2019-03-19 | $0.0006734 | $0.0006766 | $0.0006129 | $0.0006189 | $255.57 | $0 |
| 2019-03-20 | $0.0006189 | $0.0006730 | $0.0006099 | $0.0006395 | $11.33 | $0 |
| 2019-03-21 | $0.0006404 | $0.0007294 | $0.0006385 | $0.0006864 | $55.88 | $0 |
| 2019-03-22 | $0.0006858 | $0.0007256 | $0.0006394 | $0.0006410 | $206.90 | $0 |
| 2019-03-23 | $0.0006405 | $0.0006869 | $0.0006095 | $0.0006095 | $87.82 | $0 |
| 2019-03-24 | $0.0006089 | $0.0006174 | $0.0005996 | $0.0006022 | $6.75 | $0 |
| 2019-03-25 | $0.0006032 | $0.0006083 | $0.0005917 | $0.0005973 | $94.22 | $0 |
| 2019-03-26 | $0.0005955 | $0.0006622 | $0.0005952 | $0.0006111 | $73.49 | $0 |
| 2019-03-27 | $0.0006114 | $0.0006525 | $0.0006073 | $0.0006521 | $328.43 | $0 |
| 2019-03-28 | $0.0006517 | $0.0006763 | $0.0006045 | $0.0006095 | $17.32 | $0 |
| 2019-03-29 | $0.0006096 | $0.0006123 | $0.0005652 | $0.0006086 | $75.53 | $0 |
| 2019-03-30 | $0.0006074 | $0.0006992 | $0.0006028 | $0.0006094 | $91.55 | $0 |
| 2019-03-31 | $0.0006094 | $0.0006327 | $0.0006036 | $0.0006082 | $15.57 | $0 |