Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0003741 | $0.0003773 | $0.0001863 | $0.0002819 | $7.68 | $0 |
| 2020-02-02 | $0.0002818 | $0.0003783 | $0.0001843 | $0.0002805 | $4.30 | $0 |
| 2020-02-03 | $0.0002805 | $0.0003823 | $0.0001853 | $0.0003721 | $5.29 | $0 |
| 2020-02-04 | $0.0003721 | $0.0003736 | $0.0001824 | $0.0002757 | $0.2084 | $0 |
| 2020-02-05 | $0.0002757 | $0.0003870 | $0.0001841 | $0.0003852 | $1.74 | $0 |
| 2020-02-06 | $0.0003852 | $0.0003924 | $0.0001938 | $0.0001949 | $4.43 | $0 |
| 2020-02-07 | $0.0001949 | $0.0003927 | $0.0001947 | $0.0001961 | $3.60 | $0 |
| 2020-02-08 | $0.0001961 | $0.0002965 | $0.0001938 | $0.0002962 | $0.02409 | $0 |
| 2020-02-09 | $0.0002962 | $0.0003042 | $0.0002013 | $0.0002027 | $0.1481 | $0 |
| 2020-02-10 | $0.0002028 | $0.0002964 | $0.0001959 | $0.0002960 | $0.07133 | $0 |
| 2020-02-11 | $0.0002959 | $0.0003062 | $0.0001949 | $0.0002042 | $0.9504 | $0 |
| 2020-02-12 | $0.0002042 | $0.0003121 | $0.0002041 | $0.0002070 | $0.1506 | $0 |
| 2020-02-13 | $0.0002070 | $0.0004093 | $0.0002024 | $0.0004089 | $79.41 | $0 |
| 2020-02-14 | $0.0004091 | $0.0004105 | $0.0002059 | $0.0003099 | $1.35 | $0 |
| 2020-02-15 | $0.0003099 | $0.0003980 | $0.0002964 | $0.0002971 | $0.1264 | $0 |
| 2020-02-16 | $0.0002972 | $0.0003990 | $0.0002913 | $0.0002979 | $0.9531 | $0 |
| 2020-02-17 | $0.0002982 | $0.0003927 | $0.0001900 | $0.0003877 | $3.25 | $0 |
| 2020-02-18 | $0.0003875 | $0.0003979 | $0.0002889 | $0.0003045 | $2.98 | $0 |
| 2020-02-19 | $0.0003045 | $0.0003859 | $0.0002878 | $0.0003847 | $1.53 | $0 |
| 2020-02-20 | $0.0003846 | $0.0003855 | $0.0002852 | $0.0002885 | $35.81 | $0 |
| 2020-02-21 | $0.0002884 | $0.0003890 | $0.0002876 | $0.0002908 | $71.03 | $0 |
| 2020-02-22 | $0.0002908 | $0.0003880 | $0.0002882 | $0.0002903 | $73.49 | $0 |
| 2020-02-23 | $0.0002903 | $0.0003984 | $0.0002900 | $0.0003975 | $20.20 | $0 |
| 2020-02-24 | $0.0003980 | $0.0003991 | $0.0002878 | $0.0002896 | $0.3931 | $0 |
| 2020-02-25 | $0.0002896 | $0.0003862 | $0.0002790 | $0.0002800 | $46.36 | $0 |
| 2020-02-26 | $0.0002800 | $0.0003565 | $0.0002608 | $0.0003527 | $16.12 | $0 |
| 2020-02-27 | $0.0003527 | $0.0003564 | $0.0002571 | $0.0002640 | $3.01 | $0 |
| 2020-02-28 | $0.0002640 | $0.0003557 | $0.0002543 | $0.0002594 | $3.27 | $0 |
| 2020-02-29 | $0.0002593 | $0.0003480 | $0.0002579 | $0.0002579 | $0.1028 | $0 |