Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0005370 | $0.0006610 | $0.0001800 | $0.0002129 | $245.57 | $0 |
| 2019-10-02 | $0.0002129 | $0.0003351 | $0.0001606 | $0.0003350 | $105.48 | $0 |
| 2019-10-03 | $0.0003348 | $0.0004068 | $0.0002460 | $0.0002934 | $73.82 | $0 |
| 2019-10-04 | $0.0002933 | $0.0004119 | $0.0002912 | $0.0004100 | $15.71 | $0 |
| 2019-10-05 | $0.0004100 | $0.0004851 | $0.0002808 | $0.0002813 | $64.12 | $0 |
| 2019-10-06 | $0.0002814 | $0.0005312 | $0.0002796 | $0.0005312 | $48.34 | $0 |
| 2019-10-07 | $0.0005305 | $0.0005311 | $0.0003730 | $0.0004074 | $2.05 | $0 |
| 2019-10-08 | $0.0004073 | $0.0009881 | $0.0003273 | $0.0006582 | $38.95 | $0 |
| 2019-10-09 | $0.0006582 | $0.0006603 | $0.0003430 | $0.0006342 | $23.63 | $0 |
| 2019-10-10 | $0.0006344 | $0.0006352 | $0.0004140 | $0.0004557 | $14.88 | $0 |
| 2019-10-11 | $0.0004560 | $0.0005718 | $0.0003731 | $0.0003733 | $2.69 | $0 |
| 2019-10-12 | $0.0003732 | $0.0005186 | $0.0003544 | $0.0004928 | $8.57 | $0 |
| 2019-10-13 | $0.0004926 | $0.0004953 | $0.0003324 | $0.0003324 | $32.81 | $0 |
| 2019-10-14 | $0.0003324 | $0.0005006 | $0.0002934 | $0.0003528 | $9.26 | $0 |
| 2019-10-15 | $0.0003531 | $0.0003560 | $0.0002452 | $0.0002460 | $62.84 | $0 |
| 2019-10-16 | $0.0002460 | $0.0004107 | $0.0002456 | $0.0003217 | $28.22 | $0 |
| 2019-10-17 | $0.0003217 | $0.0004052 | $0.0003199 | $0.0004050 | $2.59 | $0 |
| 2019-10-18 | $0.0004049 | $0.0004067 | $0.0003162 | $0.0003986 | $3.51 | $0 |
| 2019-10-19 | $0.0003986 | $0.0004046 | $0.0003189 | $0.0003198 | $0.003276 | $0 |
| 2019-10-20 | $0.0003198 | $0.0004146 | $0.0003179 | $0.0004112 | $0.1188 | $0 |
| 2019-10-21 | $0.0004112 | $0.0004133 | $0.0003276 | $0.0004119 | $1.66 | $0 |
| 2019-10-22 | $0.0004119 | $0.0004139 | $0.0003287 | $0.0004033 | $0.002742 | $0 |
| 2019-10-23 | $0.0004033 | $0.0004047 | $0.0002969 | $0.0003742 | $0.1647 | $0 |
| 2019-10-24 | $0.0003745 | $0.0003767 | $0.0002996 | $0.0002996 | $0.1310 | $0 |
| 2019-10-25 | $0.0002996 | $0.0004354 | $0.0002993 | $0.0004337 | $42.87 | $0 |
| 2019-10-26 | $0.0004335 | $0.0005061 | $0.0003591 | $0.0004628 | $12.76 | $0 |
| 2019-10-27 | $0.0004628 | $0.0004845 | $0.0003646 | $0.0003822 | $1.00 | $0 |
| 2019-10-28 | $0.0003820 | $0.0004738 | $0.0003691 | $0.0003702 | $10.15 | $0 |
| 2019-10-29 | $0.0003702 | $0.0003810 | $0.0003684 | $0.0003772 | $86.25 | $0 |
| 2019-10-30 | $0.0003773 | $0.0004575 | $0.0003627 | $0.0003683 | $7.30 | $0 |
| 2019-10-31 | $0.0003682 | $0.0003844 | $0.0003610 | $0.0003680 | $13.60 | $0 |