Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0009090 | $0.0009726 | $0.0009088 | $0.0009700 | $57.04 | $0 |
| 2019-05-02 | $0.0009703 | $0.001465 | $0.0009584 | $0.0009968 | $243.54 | $0 |
| 2019-05-03 | $0.0009966 | $0.001106 | $0.0009727 | $0.001104 | $52.24 | $0 |
| 2019-05-04 | $0.001099 | $0.001115 | $0.0009582 | $0.0009917 | $2.10 | $0 |
| 2019-05-05 | $0.0009916 | $0.0009918 | $0.0009669 | $0.0009827 | $133.73 | $0 |
| 2019-05-06 | $0.0009827 | $0.001167 | $0.0008895 | $0.0008963 | $100.54 | $0 |
| 2019-05-07 | $0.0008961 | $0.001889 | $0.0008961 | $0.001331 | $271.37 | $0 |
| 2019-05-08 | $0.001330 | $0.001635 | $0.001319 | $0.001494 | $260.66 | $0 |
| 2019-05-09 | $0.001494 | $0.001563 | $0.001388 | $0.001533 | $225.88 | $0 |
| 2019-05-10 | $0.001534 | $0.002110 | $0.001422 | $0.001771 | $995.64 | $0 |
| 2019-05-11 | $0.001774 | $0.002273 | $0.001771 | $0.002012 | $602.86 | $0 |
| 2019-05-12 | $0.002011 | $0.002022 | $0.001495 | $0.001527 | $60.86 | $0 |
| 2019-05-13 | $0.001527 | $0.001884 | $0.001507 | $0.001795 | $97.11 | $0 |
| 2019-05-14 | $0.001796 | $0.002070 | $0.001791 | $0.001987 | $29.51 | $0 |
| 2019-05-15 | $0.001985 | $0.002056 | $0.001970 | $0.002045 | $364.37 | $0 |
| 2019-05-16 | $0.002043 | $0.002080 | $0.001895 | $0.001952 | $83.79 | $0 |
| 2019-05-17 | $0.001950 | $0.001963 | $0.001751 | $0.001830 | $211.97 | $0 |
| 2019-05-18 | $0.001830 | $0.001861 | $0.001781 | $0.001784 | $69.16 | $0 |
| 2019-05-19 | $0.001784 | $0.002006 | $0.001492 | $0.001492 | $239.36 | $0 |
| 2019-05-20 | $0.001492 | $0.001492 | $0.001332 | $0.001439 | $33.26 | $0 |
| 2019-05-21 | $0.001438 | $0.001609 | $0.001407 | $0.001590 | $2.96 | $0 |
| 2019-05-22 | $0.001590 | $0.001987 | $0.001574 | $0.001689 | $289.98 | $0 |
| 2019-05-23 | $0.001689 | $0.002505 | $0.001426 | $0.002492 | $406.03 | $0 |
| 2019-05-24 | $0.002493 | $0.002508 | $0.001951 | $0.002017 | $48.64 | $0 |
| 2019-05-25 | $0.002017 | $0.002033 | $0.001929 | $0.001979 | $73.07 | $0 |
| 2019-05-26 | $0.001977 | $0.002138 | $0.001923 | $0.002015 | $163.36 | $0 |
| 2019-05-27 | $0.002015 | $0.002058 | $0.001981 | $0.001999 | $98.74 | $0 |
| 2019-05-28 | $0.001998 | $0.001998 | $0.001953 | $0.001980 | $97.27 | $0 |
| 2019-05-29 | $0.001980 | $0.002010 | $0.001922 | $0.001990 | $77.74 | $0 |
| 2019-05-30 | $0.001990 | $0.002011 | $0.001802 | $0.001905 | $5.17 | $0 |
| 2019-05-31 | $0.001905 | $0.001971 | $0.001815 | $0.001968 | $100.22 | $0 |