Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0002576 | $0.0008572 | $0.0002536 | $0.0004281 | $333.81 | $0 |
| 2020-03-02 | $0.0004281 | $0.0008646 | $0.0004261 | $0.0007963 | $10.69 | $0 |
| 2020-03-03 | $0.0007968 | $0.0007985 | $0.0003483 | $0.0004390 | $40.91 | $0 |
| 2020-03-04 | $0.0004390 | $0.0007007 | $0.0002616 | $0.0007004 | $163.17 | $0 |
| 2020-03-05 | $0.0007004 | $0.0007126 | $0.0003639 | $0.0006359 | $47.52 | $0 |
| 2020-03-06 | $0.0006359 | $0.0008201 | $0.0004514 | $0.0005470 | $123.51 | $0 |
| 2020-03-07 | $0.0005472 | $0.0007307 | $0.0004552 | $0.0005341 | $54.91 | $0 |
| 2020-03-08 | $0.0005341 | $0.0005342 | $0.0003235 | $0.0003239 | $81.66 | $0 |
| 2020-03-09 | $0.0003237 | $0.0003981 | $0.0002322 | $0.0003169 | $4.02 | $0 |
| 2020-03-10 | $0.0003171 | $0.0004059 | $0.0002367 | $0.0003161 | $1.44 | $0 |
| 2020-03-11 | $0.0003161 | $0.0003947 | $0.0002293 | $0.0003164 | $13.91 | $0 |
| 2020-03-12 | $0.0003164 | $0.0003854 | $0.0001467 | $0.0001473 | $9.23 | $0 |
| 2020-03-13 | $0.0001472 | $0.0002899 | $0.0001213 | $0.0002217 | $0.2866 | $0 |
| 2020-03-14 | $0.0002227 | $0.0004395 | $0.0001597 | $0.0004138 | $52.16 | $0 |
| 2020-03-15 | $0.0004138 | $0.0004203 | $0.0002602 | $0.0002682 | $10.71 | $0 |
| 2020-03-16 | $0.0002682 | $0.0003199 | $0.0002273 | $0.0003000 | $0.7989 | $0 |
| 2020-03-17 | $0.0003000 | $0.0003721 | $0.0002520 | $0.0002602 | $11.68 | $0 |
| 2020-03-18 | $0.0002590 | $0.0004180 | $0.0002533 | $0.0003133 | $29.01 | $0 |
| 2020-03-19 | $0.0003133 | $0.0004782 | $0.0002840 | $0.0003092 | $6.94 | $0 |
| 2020-03-20 | $0.0003091 | $0.0004101 | $0.0001791 | $0.0002482 | $22.24 | $0 |
| 2020-03-21 | $0.0002482 | $0.0003727 | $0.0002370 | $0.0002468 | $19.24 | $0 |
| 2020-03-22 | $0.0002470 | $0.0004425 | $0.0002405 | $0.0003499 | $38.84 | $0 |
| 2020-03-23 | $0.0003499 | $0.0003765 | $0.0002341 | $0.0003217 | $16.52 | $0 |
| 2020-03-24 | $0.0003216 | $0.0003375 | $0.0002559 | $0.0002694 | $0.01346 | $0 |
| 2020-03-25 | $0.0002693 | $0.0003343 | $0.0002606 | $0.0002670 | $0.2353 | $0 |
| 2020-03-26 | $0.0002670 | $0.0003997 | $0.0001997 | $0.0002013 | $16.10 | $0 |
| 2020-03-27 | $0.0002013 | $0.0002715 | $0.0001935 | $0.0001939 | $6.79 | $0 |
| 2020-03-28 | $0.0001940 | $0.0003126 | $0.0001838 | $0.0003120 | $0.1821 | $0 |
| 2020-03-29 | $0.0003120 | $0.0003120 | $0.0002364 | $0.0002366 | $2.97 | $0 |
| 2020-03-30 | $0.0002363 | $0.0003213 | $0.0002354 | $0.0002575 | $0.1787 | $0 |
| 2020-03-31 | $0.0002567 | $0.0005155 | $0.0002547 | $0.0003219 | $50.42 | $0 |