Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0006079 | $0.0007235 | $0.0006034 | $0.0006221 | $149.62 | $0 |
| 2019-04-02 | $0.0006226 | $0.0007960 | $0.0006218 | $0.0007310 | $343.32 | $0 |
| 2019-04-03 | $0.0007310 | $0.0008014 | $0.0007050 | $0.0007185 | $125.68 | $0 |
| 2019-04-04 | $0.0007190 | $0.0007724 | $0.0007062 | $0.0007370 | $27.79 | $0 |
| 2019-04-05 | $0.0007370 | $0.0008332 | $0.0007370 | $0.0007899 | $18.04 | $0 |
| 2019-04-06 | $0.0007901 | $0.0007901 | $0.0007482 | $0.0007581 | $49.64 | $0 |
| 2019-04-07 | $0.0007573 | $0.0007835 | $0.0007567 | $0.0007786 | $43.26 | $0 |
| 2019-04-08 | $0.0007787 | $0.0008144 | $0.0007696 | $0.0007921 | $24.47 | $0 |
| 2019-04-09 | $0.0007921 | $0.0008079 | $0.0007726 | $0.0007833 | $508.47 | $0 |
| 2019-04-10 | $0.0007830 | $0.0008128 | $0.0007807 | $0.0007970 | $689.03 | $0 |
| 2019-04-11 | $0.0007974 | $0.0008092 | $0.0007071 | $0.0007142 | $147.90 | $0 |
| 2019-04-12 | $0.0007140 | $0.0007565 | $0.0006919 | $0.0007113 | $58.41 | $0 |
| 2019-04-13 | $0.0007113 | $0.0007253 | $0.0007079 | $0.0007105 | $54.07 | $0 |
| 2019-04-14 | $0.0007105 | $0.0007853 | $0.0006975 | $0.0007847 | $229.68 | $0 |
| 2019-04-15 | $0.0007847 | $0.0008497 | $0.0007042 | $0.0007142 | $141.88 | $0 |
| 2019-04-16 | $0.0007142 | $0.0007497 | $0.0006550 | $0.0007481 | $37.79 | $0 |
| 2019-04-17 | $0.0007478 | $0.0007824 | $0.0007210 | $0.0007322 | $21.77 | $0 |
| 2019-04-18 | $0.0007325 | $0.001216 | $0.0007323 | $0.001056 | $772.50 | $0 |
| 2019-04-19 | $0.001056 | $0.001571 | $0.0007919 | $0.0009024 | $680.28 | $0 |
| 2019-04-20 | $0.0009027 | $0.0009589 | $0.0008486 | $0.0009033 | $91.06 | $0 |
| 2019-04-21 | $0.0009037 | $0.0009463 | $0.0008891 | $0.0008993 | $78.38 | $0 |
| 2019-04-22 | $0.0008989 | $0.0009198 | $0.0008931 | $0.0009140 | $8.58 | $0 |
| 2019-04-23 | $0.0009140 | $0.0009508 | $0.0008835 | $0.0008872 | $196.86 | $0 |
| 2019-04-24 | $0.0008872 | $0.0008992 | $0.0007640 | $0.0008085 | $6.95 | $0 |
| 2019-04-25 | $0.0008086 | $0.0008814 | $0.0007916 | $0.0008280 | $378.01 | $0 |
| 2019-04-26 | $0.0008308 | $0.0008588 | $0.0008212 | $0.0008415 | $11.02 | $0 |
| 2019-04-27 | $0.0008420 | $0.0008465 | $0.0008319 | $0.0008390 | $134.70 | $0 |
| 2019-04-28 | $0.0008388 | $0.0008431 | $0.0007806 | $0.0008226 | $26.06 | $0 |
| 2019-04-29 | $0.0008231 | $0.0008415 | $0.0008087 | $0.0008345 | $17.11 | $0 |
| 2019-04-30 | $0.0008347 | $0.001490 | $0.0008218 | $0.0009092 | $285.84 | $0 |