Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0002158 | $0.0002877 | $0.0002152 | $0.0002160 | $0.9938 | $0 |
| 2020-01-02 | $0.0002160 | $0.0002879 | $0.0002086 | $0.0002095 | $7.30 | $0 |
| 2020-01-03 | $0.0002095 | $0.0002945 | $0.0001456 | $0.0002204 | $67.92 | $0 |
| 2020-01-04 | $0.0002203 | $0.0002236 | $0.0001464 | $0.0001483 | $0.1758 | $0 |
| 2020-01-05 | $0.0001482 | $0.0002262 | $0.0001482 | $0.0002223 | $6.51 | $0 |
| 2020-01-06 | $0.0002223 | $0.0002335 | $0.0001482 | $0.0002331 | $0.03898 | $0 |
| 2020-01-07 | $0.0002331 | $0.0002454 | $0.0001561 | $0.0002449 | $0.7996 | $0 |
| 2020-01-08 | $0.0002449 | $0.0002522 | $0.0001590 | $0.0001616 | $1.09 | $0 |
| 2020-01-09 | $0.0001613 | $0.0003190 | $0.0001593 | $0.0002364 | $30.33 | $0 |
| 2020-01-10 | $0.0002366 | $0.0002434 | $0.0001545 | $0.0001635 | $2.31 | $0 |
| 2020-01-11 | $0.0001635 | $0.0002469 | $0.0001603 | $0.0001607 | $7.19 | $0 |
| 2020-01-12 | $0.0001606 | $0.0002466 | $0.0001600 | $0.0002458 | $10.29 | $0 |
| 2020-01-13 | $0.0002460 | $0.0002461 | $0.0001615 | $0.0001628 | $4.20 | $0 |
| 2020-01-14 | $0.0001630 | $0.0003546 | $0.0001626 | $0.0002655 | $3.06 | $0 |
| 2020-01-15 | $0.0002651 | $0.0003516 | $0.0001737 | $0.0001765 | $0.5901 | $0 |
| 2020-01-16 | $0.0001765 | $0.0003471 | $0.0001723 | $0.0002619 | $13.39 | $0 |
| 2020-01-17 | $0.0002619 | $0.0002687 | $0.0001736 | $0.0001784 | $1.15 | $0 |
| 2020-01-18 | $0.0001784 | $0.0003563 | $0.0001766 | $0.0001786 | $12.72 | $0 |
| 2020-01-19 | $0.0001786 | $0.0002750 | $0.0001724 | $0.0002613 | $5.36 | $0 |
| 2020-01-20 | $0.0002613 | $0.0003472 | $0.0001712 | $0.0001730 | $0.7210 | $0 |
| 2020-01-21 | $0.0001729 | $0.0002598 | $0.0001708 | $0.0001750 | $0.006124 | $0 |
| 2020-01-22 | $0.0001749 | $0.0002625 | $0.0001725 | $0.0002604 | $14.50 | $0 |
| 2020-01-23 | $0.0002605 | $0.0002610 | $0.0001671 | $0.0002522 | $0.8950 | $0 |
| 2020-01-24 | $0.0002525 | $0.0002555 | $0.0001653 | $0.0002536 | $2.55 | $0 |
| 2020-01-25 | $0.0002535 | $0.0003367 | $0.0001658 | $0.0002507 | $214.04 | $0 |
| 2020-01-26 | $0.0002507 | $0.0004230 | $0.0002498 | $0.0002581 | $78.11 | $0 |
| 2020-01-27 | $0.0002582 | $0.0003578 | $0.0002581 | $0.0003569 | $7.79 | $0 |
| 2020-01-28 | $0.0003568 | $0.0003644 | $0.0002668 | $0.0002813 | $46.58 | $0 |
| 2020-01-29 | $0.0002814 | $0.0003724 | $0.0001855 | $0.0002795 | $18.27 | $0 |
| 2020-01-30 | $0.0002793 | $0.0002870 | $0.0001852 | $0.0002858 | $2.84 | $0 |
| 2020-01-31 | $0.0002858 | $0.0003766 | $0.0001849 | $0.0003739 | $10.40 | $0 |