Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0003219 | $0.0004455 | $0.0002476 | $0.0003318 | $5.36 | $0 |
| 2020-04-02 | $0.0003317 | $0.0004793 | $0.0003303 | $0.0003403 | $1.47 | $0 |
| 2020-04-03 | $0.0003402 | $0.0004080 | $0.0002665 | $0.0002694 | $0.3087 | $0 |
| 2020-04-04 | $0.0002694 | $0.0004153 | $0.0002690 | $0.0003434 | $6.56 | $0 |
| 2020-04-05 | $0.0003436 | $0.0004118 | $0.0002682 | $0.0004076 | $0.1315 | $0 |
| 2020-04-06 | $0.0004076 | $0.0005027 | $0.0002835 | $0.0004353 | $17.29 | $0 |
| 2020-04-07 | $0.0004365 | $0.0004454 | $0.0002855 | $0.0002869 | $29.50 | $0 |
| 2020-04-08 | $0.0002868 | $0.0003672 | $0.0002861 | $0.0002932 | $7.06 | $0 |
| 2020-04-09 | $0.0002932 | $0.0003656 | $0.0002865 | $0.0003650 | $7.30 | $0 |
| 2020-04-10 | $0.0003649 | $0.0003650 | $0.0002717 | $0.0002746 | $0.02972 | $0 |
| 2020-04-11 | $0.0002746 | $0.0003456 | $0.0002708 | $0.0002739 | $2.09 | $0 |
| 2020-04-12 | $0.0002740 | $0.0003546 | $0.0002089 | $0.0002089 | $9.31 | $0 |
| 2020-04-13 | $0.0002087 | $0.0003384 | $0.0001995 | $0.0002052 | $6.16 | $0 |
| 2020-04-14 | $0.0002052 | $0.0003434 | $0.0002035 | $0.0002737 | $0.9917 | $0 |
| 2020-04-15 | $0.0002733 | $0.0003439 | $0.0002009 | $0.0002654 | $2.74 | $0 |
| 2020-04-16 | $0.0002654 | $0.0003334 | $0.0001977 | $0.0002844 | $6.74 | $0 |
| 2020-04-17 | $0.0002846 | $0.0002866 | $0.0002115 | $0.0002835 | $0.09107 | $0 |
| 2020-04-18 | $0.0002835 | $0.0002899 | $0.0002135 | $0.0002175 | $3.39 | $0 |
| 2020-04-19 | $0.0002173 | $0.0003610 | $0.0002151 | $0.0002152 | $1.96 | $0 |
| 2020-04-20 | $0.0002152 | $0.0003561 | $0.0002108 | $0.0003438 | $3.77 | $0 |
| 2020-04-21 | $0.0003438 | $0.001309 | $0.0002047 | $0.001030 | $351.64 | $0 |
| 2020-04-22 | $0.0008243 | $0.001214 | $0.0004914 | $0.0007815 | $129.42 | $0 |
| 2020-04-23 | $0.0007816 | $0.0008958 | $0.0005191 | $0.0005936 | $138.02 | $0 |
| 2020-04-24 | $0.0005935 | $0.001132 | $0.0005935 | $0.0007544 | $40.35 | $0 |
| 2020-04-25 | $0.0007544 | $0.0008360 | $0.0006010 | $0.0006050 | $9.49 | $0 |
| 2020-04-26 | $0.0006051 | $0.0006930 | $0.0006037 | $0.0006902 | $10.55 | $0 |
| 2020-04-27 | $0.0006915 | $0.001003 | $0.0005396 | $0.0008566 | $43.79 | $0 |
| 2020-04-28 | $0.0008569 | $0.001084 | $0.0005401 | $0.0008581 | $26.68 | $0 |
| 2020-04-29 | $0.0008575 | $0.001215 | $0.0007003 | $0.0008797 | $41.54 | $0 |
| 2020-04-30 | $0.0008786 | $0.0008972 | $0.0007676 | $0.0007782 | $35.67 | $0 |