Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001443 | $0.001447 | $0.001340 | $0.001365 | $33.54 | $0 |
| 2019-09-02 | $0.001365 | $0.001455 | $0.001359 | $0.001449 | $151.12 | $0 |
| 2019-09-03 | $0.001449 | $0.001715 | $0.001446 | $0.001696 | $91.59 | $0 |
| 2019-09-04 | $0.001696 | $0.001696 | $0.001461 | $0.001588 | $480.28 | $0 |
| 2019-09-05 | $0.001588 | $0.001593 | $0.001471 | $0.001480 | $7.85 | $0 |
| 2019-09-06 | $0.001480 | $0.001526 | $0.001439 | $0.001449 | $19.46 | $0 |
| 2019-09-07 | $0.001450 | $0.001470 | $0.001364 | $0.001465 | $221.07 | $0 |
| 2019-09-08 | $0.001464 | $0.001482 | $0.001456 | $0.001462 | $147.20 | $0 |
| 2019-09-09 | $0.001462 | $0.001463 | $0.001231 | $0.001241 | $328.99 | $0 |
| 2019-09-10 | $0.001240 | $0.001248 | $0.001208 | $0.001214 | $54.12 | $0 |
| 2019-09-11 | $0.001214 | $0.001226 | $0.001179 | $0.001193 | $23.14 | $0 |
| 2019-09-12 | $0.001193 | $0.001231 | $0.001132 | $0.001226 | $3.25 | $0 |
| 2019-09-13 | $0.001226 | $0.001245 | $0.001220 | $0.001243 | $38.36 | $0 |
| 2019-09-14 | $0.001242 | $0.001251 | $0.001229 | $0.001242 | $25.43 | $0 |
| 2019-09-15 | $0.001242 | $0.001247 | $0.001032 | $0.001035 | $180.93 | $0 |
| 2019-09-16 | $0.001035 | $0.001122 | $0.001017 | $0.001027 | $370.51 | $0 |
| 2019-09-17 | $0.001028 | $0.001131 | $0.001019 | $0.001032 | $55.64 | $0 |
| 2019-09-18 | $0.001033 | $0.001126 | $0.001019 | $0.001020 | $204.79 | $0 |
| 2019-09-19 | $0.001020 | $0.001247 | $0.0009880 | $0.001242 | $10.54 | $0 |
| 2019-09-20 | $0.001243 | $0.001331 | $0.001182 | $0.001186 | $0.1299 | $0 |
| 2019-09-21 | $0.001187 | $0.001284 | $0.001037 | $0.001281 | $0.1557 | $0 |
| 2019-09-22 | $0.001280 | $0.001309 | $0.001152 | $0.001169 | $0.2697 | $0 |
| 2019-09-23 | $0.001164 | $0.001170 | $0.0009780 | $0.0009780 | $4.27 | $0 |
| 2019-09-24 | $0.0009782 | $0.0009857 | $0.0008266 | $0.0008558 | $112.74 | $0 |
| 2019-09-25 | $0.0008560 | $0.0009224 | $0.0007530 | $0.0007622 | $49.03 | $0 |
| 2019-09-26 | $0.0007620 | $0.0007953 | $0.0005291 | $0.0005340 | $34.57 | $0 |
| 2019-09-27 | $0.0005340 | $0.0008269 | $0.0005268 | $0.0008244 | $0.2817 | $0 |
| 2019-09-28 | $0.0008245 | $0.0008282 | $0.0006518 | $0.0006590 | $0.1129 | $0 |
| 2019-09-29 | $0.0006595 | $0.0006602 | $0.0004786 | $0.0004858 | $122.15 | $0 |
| 2019-09-30 | $0.0004857 | $0.0005373 | $0.0004689 | $0.0005369 | $22.25 | $0 |