Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002268 | $0.0003727 | $0.0002183 | $0.0002225 | $5.78 | $0 |
| 2019-12-02 | $0.0002225 | $0.0002988 | $0.0002163 | $0.0002193 | $9.39 | $0 |
| 2019-12-03 | $0.0002193 | $0.0002965 | $0.0002160 | $0.0002192 | $0.1539 | $0 |
| 2019-12-04 | $0.0002192 | $0.0002880 | $0.0002149 | $0.0002174 | $0.03875 | $0 |
| 2019-12-05 | $0.0002174 | $0.0003001 | $0.0002167 | $0.0002981 | $9.20 | $0 |
| 2019-12-06 | $0.0002980 | $0.0003029 | $0.0002216 | $0.0002265 | $4.09 | $0 |
| 2019-12-07 | $0.0002265 | $0.0003036 | $0.0002259 | $0.0003020 | $13.65 | $0 |
| 2019-12-08 | $0.0003020 | $0.0003057 | $0.0002249 | $0.0002268 | $1.52 | $0 |
| 2019-12-09 | $0.0002269 | $0.0002959 | $0.0002208 | $0.0002957 | $0.009238 | $0 |
| 2019-12-10 | $0.0002958 | $0.0002958 | $0.0002172 | $0.0002184 | $30.21 | $0 |
| 2019-12-11 | $0.0002184 | $0.0002918 | $0.0002157 | $0.0002164 | $0.9067 | $0 |
| 2019-12-12 | $0.0002164 | $0.0002904 | $0.0002148 | $0.0002173 | $0.03119 | $0 |
| 2019-12-13 | $0.0002173 | $0.0002904 | $0.0002166 | $0.0002179 | $1.58 | $0 |
| 2019-12-14 | $0.0002179 | $0.0002890 | $0.0002127 | $0.0002138 | $14.52 | $0 |
| 2019-12-15 | $0.0002138 | $0.0002866 | $0.0002116 | $0.0002860 | $2.89 | $0 |
| 2019-12-16 | $0.0002860 | $0.0002868 | $0.0002069 | $0.0002079 | $8.11 | $0 |
| 2019-12-17 | $0.0002079 | $0.0002746 | $0.0001972 | $0.0001982 | $0.4430 | $0 |
| 2019-12-18 | $0.0001982 | $0.0002760 | $0.0001972 | $0.0002188 | $0.8397 | $0 |
| 2019-12-19 | $0.0002188 | $0.0002890 | $0.0002113 | $0.0002885 | $0.6860 | $0 |
| 2019-12-20 | $0.0002885 | $0.0002894 | $0.0002146 | $0.0002166 | $4.04 | $0 |
| 2019-12-21 | $0.0002166 | $0.0002876 | $0.0002149 | $0.0002157 | $0.5856 | $0 |
| 2019-12-22 | $0.0002157 | $0.0002981 | $0.0002152 | $0.0002252 | $0.04039 | $0 |
| 2019-12-23 | $0.0002252 | $0.0003062 | $0.0002198 | $0.0002941 | $0.8378 | $0 |
| 2019-12-24 | $0.0002942 | $0.0002945 | $0.0002178 | $0.0002929 | $1.11 | $0 |
| 2019-12-25 | $0.0002925 | $0.0002942 | $0.0001457 | $0.0002184 | $93.37 | $0 |
| 2019-12-26 | $0.0002184 | $0.0002958 | $0.0001448 | $0.0002171 | $0.08060 | $0 |
| 2019-12-27 | $0.0002171 | $0.0002937 | $0.0002155 | $0.0002186 | $25.45 | $0 |
| 2019-12-28 | $0.0002187 | $0.0002221 | $0.0002185 | $0.0002193 | $0.6920 | $0 |
| 2019-12-29 | $0.0002194 | $0.0003005 | $0.0002192 | $0.0002225 | $9.05 | $0 |
| 2019-12-30 | $0.0002227 | $0.0002947 | $0.0002183 | $0.0002918 | $1.49 | $0 |
| 2019-12-31 | $0.0002916 | $0.0002924 | $0.0002149 | $0.0002158 | $1.12 | $0 |