Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001714 | $0.001717 | $0.001486 | $0.001622 | $60.68 | $0 |
| 2019-08-02 | $0.001623 | $0.001694 | $0.001308 | $0.001309 | $0.3819 | $0 |
| 2019-08-03 | $0.001309 | $0.001583 | $0.001306 | $0.001572 | $162.15 | $0 |
| 2019-08-04 | $0.001572 | $0.001642 | $0.001528 | $0.001536 | $837.69 | $0 |
| 2019-08-05 | $0.001536 | $0.001665 | $0.001535 | $0.001656 | $208.59 | $0 |
| 2019-08-06 | $0.001654 | $0.001723 | $0.001382 | $0.001401 | $0.8282 | $0 |
| 2019-08-07 | $0.001400 | $0.001682 | $0.001398 | $0.001673 | $107.92 | $0 |
| 2019-08-08 | $0.001673 | $0.002025 | $0.001614 | $0.002024 | $5.53 | $0 |
| 2019-08-09 | $0.002023 | $0.002027 | $0.001639 | $0.001666 | $152.70 | $0 |
| 2019-08-10 | $0.001666 | $0.001675 | $0.001583 | $0.001588 | $558.98 | $0 |
| 2019-08-11 | $0.001587 | $0.001597 | $0.001460 | $0.001497 | $158.56 | $0 |
| 2019-08-12 | $0.001497 | $0.002166 | $0.001475 | $0.001594 | $811.16 | $0 |
| 2019-08-13 | $0.001594 | $0.001598 | $0.001492 | $0.001524 | $22.81 | $0 |
| 2019-08-14 | $0.001523 | $0.001534 | $0.001411 | $0.001422 | $16.79 | $0 |
| 2019-08-15 | $0.001422 | $0.001458 | $0.001266 | $0.001441 | $14.23 | $0 |
| 2019-08-16 | $0.001441 | $0.001472 | $0.001283 | $0.001452 | $2.28 | $0 |
| 2019-08-17 | $0.001453 | $0.001463 | $0.001408 | $0.001432 | $119.42 | $0 |
| 2019-08-18 | $0.001432 | $0.001468 | $0.001415 | $0.001447 | $20.36 | $0 |
| 2019-08-19 | $0.001447 | $0.002770 | $0.001442 | $0.002770 | $0.04197 | $0 |
| 2019-08-20 | $0.002770 | $0.002778 | $0.001503 | $0.001514 | $100.25 | $0 |
| 2019-08-21 | $0.001513 | $0.001519 | $0.001394 | $0.001419 | $63.85 | $0 |
| 2019-08-22 | $0.001419 | $0.001443 | $0.001372 | $0.001424 | $94.85 | $0 |
| 2019-08-23 | $0.001424 | $0.001509 | $0.001417 | $0.001457 | $123.10 | $0 |
| 2019-08-24 | $0.001457 | $0.001458 | $0.001303 | $0.001320 | $0.002639 | $0 |
| 2019-08-25 | $0.001320 | $0.001437 | $0.001309 | $0.001411 | $81.13 | $0 |
| 2019-08-26 | $0.001413 | $0.001555 | $0.001238 | $0.001452 | $323.23 | $0 |
| 2019-08-27 | $0.001452 | $0.001933 | $0.001410 | $0.001528 | $27.05 | $0 |
| 2019-08-28 | $0.001528 | $0.001540 | $0.001361 | $0.001366 | $93.42 | $0 |
| 2019-08-29 | $0.001365 | $0.001365 | $0.001315 | $0.001359 | $345.33 | $0 |
| 2019-08-30 | $0.001359 | $0.001371 | $0.001328 | $0.001348 | $113.28 | $0 |
| 2019-08-31 | $0.001349 | $0.001631 | $0.001339 | $0.001443 | $36.53 | $0 |