Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002151 | $0.002217 | $0.001847 | $0.002112 | $2.58 | $0 |
| 2019-07-02 | $0.002113 | $0.002132 | $0.001843 | $0.002055 | $0.2979 | $0 |
| 2019-07-03 | $0.002055 | $0.002633 | $0.002055 | $0.002630 | $1.89 | $0 |
| 2019-07-04 | $0.002630 | $0.002644 | $0.001898 | $0.001904 | $11.10 | $0 |
| 2019-07-05 | $0.001904 | $0.001936 | $0.001845 | $0.001865 | $0.8783 | $0 |
| 2019-07-06 | $0.001864 | $0.003367 | $0.001864 | $0.003360 | $0 | $0 |
| 2019-07-07 | $0.003360 | $0.003374 | $0.001940 | $0.001946 | $3.51 | $0 |
| 2019-07-08 | $0.001946 | $0.002468 | $0.001935 | $0.002456 | $0 | $0 |
| 2019-07-09 | $0.002457 | $0.003784 | $0.002445 | $0.003768 | $0 | $0 |
| 2019-07-10 | $0.003768 | $0.003905 | $0.002231 | $0.002550 | $7.12 | $0 |
| 2019-07-11 | $0.002550 | $0.002550 | $0.002161 | $0.002382 | $28.61 | $0 |
| 2019-07-12 | $0.002384 | $0.002619 | $0.002342 | $0.002599 | $157.35 | $0 |
| 2019-07-13 | $0.002600 | $0.002684 | $0.002499 | $0.002616 | $81.20 | $0 |
| 2019-07-14 | $0.002617 | $0.002632 | $0.002142 | $0.002150 | $93.78 | $0 |
| 2019-07-15 | $0.002151 | $0.002165 | $0.001876 | $0.001961 | $51.47 | $0 |
| 2019-07-16 | $0.001959 | $0.001986 | $0.001708 | $0.001715 | $149.26 | $0 |
| 2019-07-17 | $0.001710 | $0.001742 | $0.001554 | $0.001652 | $33.35 | $0 |
| 2019-07-18 | $0.001653 | $0.001832 | $0.001601 | $0.001818 | $91.91 | $0 |
| 2019-07-19 | $0.001818 | $0.001829 | $0.001448 | $0.001786 | $308.00 | $0 |
| 2019-07-20 | $0.001786 | $0.001805 | $0.001496 | $0.001651 | $53.56 | $0 |
| 2019-07-21 | $0.001651 | $0.001800 | $0.001422 | $0.001452 | $83.79 | $0 |
| 2019-07-22 | $0.001452 | $0.001692 | $0.001366 | $0.001528 | $23.38 | $0 |
| 2019-07-23 | $0.001528 | $0.001607 | $0.001290 | $0.001292 | $109.32 | $0 |
| 2019-07-24 | $0.001292 | $0.002242 | $0.001257 | $0.001373 | $1,059.60 | $0 |
| 2019-07-25 | $0.001372 | $0.001520 | $0.001367 | $0.001484 | $34.27 | $0 |
| 2019-07-26 | $0.001484 | $0.001485 | $0.001455 | $0.001478 | $52.46 | $0 |
| 2019-07-27 | $0.001478 | $0.001522 | $0.001408 | $0.001417 | $21.00 | $0 |
| 2019-07-28 | $0.001417 | $0.001627 | $0.001407 | $0.001620 | $97.46 | $0 |
| 2019-07-29 | $0.001620 | $0.001645 | $0.001419 | $0.001428 | $10.86 | $0 |
| 2019-07-30 | $0.001428 | $0.001540 | $0.001414 | $0.001523 | $26.78 | $0 |
| 2019-07-31 | $0.001522 | $0.003085 | $0.001440 | $0.001713 | $121.69 | $0 |