Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001968 | $0.002998 | $0.001932 | $0.002650 | $16,091.77 | $0 |
| 2019-06-02 | $0.002650 | $0.003382 | $0.002480 | $0.002784 | $7,166.86 | $0 |
| 2019-06-03 | $0.002784 | $0.004867 | $0.002733 | $0.003917 | $18,849.54 | $0 |
| 2019-06-04 | $0.003912 | $0.003912 | $0.002042 | $0.002093 | $980.42 | $0 |
| 2019-06-05 | $0.002093 | $0.002149 | $0.001647 | $0.001678 | $102.89 | $0 |
| 2019-06-06 | $0.001678 | $0.001880 | $0.001658 | $0.001859 | $31.69 | $0 |
| 2019-06-07 | $0.001860 | $0.001883 | $0.001742 | $0.001797 | $30.41 | $0 |
| 2019-06-08 | $0.001797 | $0.001815 | $0.001660 | $0.001794 | $2.12 | $0 |
| 2019-06-09 | $0.001794 | $0.001800 | $0.001434 | $0.001457 | $114.63 | $0 |
| 2019-06-10 | $0.001454 | $0.001635 | $0.001440 | $0.001634 | $199.36 | $0 |
| 2019-06-11 | $0.001636 | $0.001641 | $0.001429 | $0.001431 | $144.69 | $0 |
| 2019-06-12 | $0.001434 | $0.001598 | $0.001389 | $0.001549 | $173.17 | $0 |
| 2019-06-13 | $0.001550 | $0.001605 | $0.001344 | $0.001475 | $21.38 | $0 |
| 2019-06-14 | $0.001476 | $0.001654 | $0.001470 | $0.001561 | $398.30 | $0 |
| 2019-06-15 | $0.001562 | $0.001594 | $0.001550 | $0.001590 | $1.24 | $0 |
| 2019-06-16 | $0.001590 | $0.001681 | $0.001584 | $0.001618 | $34.47 | $0 |
| 2019-06-17 | $0.001618 | $0.001822 | $0.001567 | $0.001586 | $0.9883 | $0 |
| 2019-06-18 | $0.001586 | $0.002097 | $0.001528 | $0.001812 | $0 | $0 |
| 2019-06-19 | $0.001814 | $0.001934 | $0.001636 | $0.001669 | $3.33 | $0 |
| 2019-06-20 | $0.001668 | $0.001917 | $0.001664 | $0.001902 | $2.08 | $0 |
| 2019-06-21 | $0.001904 | $0.002128 | $0.001904 | $0.002128 | $2.14 | $0 |
| 2019-06-22 | $0.002134 | $0.002905 | $0.001998 | $0.002140 | $60.60 | $0 |
| 2019-06-23 | $0.002140 | $0.002476 | $0.002107 | $0.002386 | $2.34 | $0 |
| 2019-06-24 | $0.002386 | $0.002388 | $0.002146 | $0.002202 | $1.54 | $0 |
| 2019-06-25 | $0.002202 | $0.002402 | $0.001579 | $0.001768 | $7.85 | $0 |
| 2019-06-26 | $0.001768 | $0.002890 | $0.001636 | $0.002729 | $1.89 | $0 |
| 2019-06-27 | $0.002729 | $0.002793 | $0.001714 | $0.001894 | $0.2724 | $0 |
| 2019-06-28 | $0.001897 | $0.002111 | $0.001844 | $0.001858 | $0 | $0 |
| 2019-06-29 | $0.001859 | $0.002070 | $0.001747 | $0.002029 | $0.5900 | $0 |
| 2019-06-30 | $0.002027 | $0.002556 | $0.001637 | $0.002151 | $2.43 | $0 |