Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0003677 | $0.0003708 | $0.0002743 | $0.0003701 | $43.40 | $0 |
| 2019-11-02 | $0.0003701 | $0.0004638 | $0.0003698 | $0.0003730 | $29.30 | $0 |
| 2019-11-03 | $0.0003732 | $0.0004620 | $0.0003649 | $0.0004616 | $9.05 | $0 |
| 2019-11-04 | $0.0004611 | $0.0004756 | $0.0003675 | $0.0004709 | $8.76 | $0 |
| 2019-11-05 | $0.0004709 | $0.0004733 | $0.0002800 | $0.0002804 | $12.71 | $0 |
| 2019-11-06 | $0.0002804 | $0.0004676 | $0.0002793 | $0.0003743 | $3.62 | $0 |
| 2019-11-07 | $0.0002806 | $0.0004627 | $0.0002760 | $0.0003707 | $15.52 | $0 |
| 2019-11-08 | $0.0003706 | $0.0004632 | $0.0002713 | $0.0003520 | $12.70 | $0 |
| 2019-11-09 | $0.0003520 | $0.0004429 | $0.0002638 | $0.0003522 | $19.30 | $0 |
| 2019-11-10 | $0.0003522 | $0.0004433 | $0.0002646 | $0.0002717 | $11.19 | $0 |
| 2019-11-11 | $0.0002717 | $0.0003600 | $0.0002607 | $0.0002628 | $18.90 | $0 |
| 2019-11-12 | $0.0002629 | $0.0004406 | $0.0002617 | $0.0003525 | $14.60 | $0 |
| 2019-11-13 | $0.0003526 | $0.0003535 | $0.0002626 | $0.0002643 | $8.76 | $0 |
| 2019-11-14 | $0.0002642 | $0.0003507 | $0.0002607 | $0.0002615 | $0.4017 | $0 |
| 2019-11-15 | $0.0002615 | $0.0003479 | $0.0002543 | $0.0003394 | $1.84 | $0 |
| 2019-11-16 | $0.0003394 | $0.0003430 | $0.0002545 | $0.0002565 | $2.31 | $0 |
| 2019-11-17 | $0.0002565 | $0.0003483 | $0.0002551 | $0.0002570 | $1.68 | $0 |
| 2019-11-18 | $0.0002571 | $0.0003455 | $0.0002477 | $0.0002491 | $0.06526 | $0 |
| 2019-11-19 | $0.0002492 | $0.0003356 | $0.0002432 | $0.0003282 | $4.10 | $0 |
| 2019-11-20 | $0.0003282 | $0.0003288 | $0.0002431 | $0.0002437 | $41.05 | $0 |
| 2019-11-21 | $0.0002437 | $0.0003251 | $0.0002272 | $0.0003056 | $3.93 | $0 |
| 2019-11-22 | $0.0003056 | $0.0003077 | $0.0002070 | $0.0002186 | $0.8466 | $0 |
| 2019-11-23 | $0.0002187 | $0.0002944 | $0.0002144 | $0.0002219 | $0.1886 | $0 |
| 2019-11-24 | $0.0002219 | $0.0002889 | $0.0002101 | $0.0002101 | $1.52 | $0 |
| 2019-11-25 | $0.0002101 | $0.0002881 | $0.0001982 | $0.0002142 | $0.5171 | $0 |
| 2019-11-26 | $0.0002141 | $0.0002893 | $0.0002125 | $0.0002886 | $0.03628 | $0 |
| 2019-11-27 | $0.0002854 | $0.0003024 | $0.0002086 | $0.0002257 | $2.00 | $0 |
| 2019-11-28 | $0.0002258 | $0.0003833 | $0.0002246 | $0.0002982 | $108.00 | $0 |
| 2019-11-29 | $0.0002981 | $0.0003885 | $0.0002978 | $0.0003103 | $6.97 | $0 |
| 2019-11-30 | $0.0003103 | $0.0003817 | $0.0002248 | $0.0002268 | $17.51 | $0 |