Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0007782 | $0.0008778 | $0.0007782 | $0.0007978 | $11.58 | $0 |
| 2020-05-02 | $0.0007980 | $0.0009000 | $0.0007024 | $0.0007181 | $9.13 | $0 |
| 2020-05-03 | $0.0007186 | $0.0008252 | $0.0007054 | $0.0007111 | $3.40 | $0 |
| 2020-05-04 | $0.0007113 | $0.0007164 | $0.0006067 | $0.0007129 | $9.29 | $0 |
| 2020-05-05 | $0.0007126 | $0.0007151 | $0.0005316 | $0.0006286 | $18.53 | $0 |
| 2020-05-06 | $0.0006278 | $0.0007496 | $0.0005375 | $0.0005544 | $72.05 | $0 |
| 2020-05-07 | $0.0005544 | $0.0006513 | $0.0004572 | $0.0005951 | $4.01 | $0 |
| 2020-05-08 | $0.0005951 | $0.0006003 | $0.0003930 | $0.0003935 | $102.77 | $0 |
| 2020-05-09 | $0.0003936 | $0.0004850 | $0.0003817 | $0.0003834 | $5.27 | $0 |
| 2020-05-10 | $0.0003833 | $0.0004410 | $0.0003344 | $0.0004376 | $0.1095 | $0 |
| 2020-05-11 | $0.0004379 | $0.0004435 | $0.0003409 | $0.0004299 | $1.03 | $0 |
| 2020-05-12 | $0.0004301 | $0.0004475 | $0.0003479 | $0.0004399 | $5.05 | $0 |
| 2020-05-13 | $0.0004399 | $0.0004656 | $0.0003542 | $0.0004636 | $4.94 | $0 |
| 2020-05-14 | $0.0004617 | $0.0004667 | $0.0003711 | $0.0003893 | $2.29 | $0 |
| 2020-05-15 | $0.0003892 | $0.0004784 | $0.0003703 | $0.0003728 | $4.83 | $0 |
| 2020-05-16 | $0.0003730 | $0.0003820 | $0.0003700 | $0.0003748 | $0.02136 | $0 |
| 2020-05-17 | $0.0003749 | $0.0004762 | $0.0003740 | $0.0003869 | $28.79 | $0 |
| 2020-05-18 | $0.0003869 | $0.0003964 | $0.0003822 | $0.0003893 | $5.06 | $0 |
| 2020-05-19 | $0.0003891 | $0.0004917 | $0.0003830 | $0.0003888 | $0.5672 | $0 |
| 2020-05-20 | $0.0003889 | $0.0007632 | $0.0003771 | $0.0007616 | $40.27 | $0 |
| 2020-05-21 | $0.0007616 | $0.0007644 | $0.0004428 | $0.0004541 | $2.11 | $0 |
| 2020-05-22 | $0.0004541 | $0.0006436 | $0.0004503 | $0.0004592 | $2.33 | $0 |
| 2020-05-23 | $0.0004593 | $0.0004651 | $0.0004558 | $0.0004605 | $2.93 | $0 |
| 2020-05-24 | $0.0004605 | $0.0005410 | $0.0003697 | $0.0004393 | $2.19 | $0 |
| 2020-05-25 | $0.0004381 | $0.0004477 | $0.0003486 | $0.0004453 | $8.79 | $0 |
| 2020-05-26 | $0.0004453 | $0.0005301 | $0.0003546 | $0.0005299 | $9.69 | $0 |
| 2020-05-27 | $0.0005299 | $0.0005299 | $0.0003544 | $0.0004593 | $1.50 | $0 |
| 2020-05-28 | $0.0004592 | $0.0004613 | $0.0002831 | $0.0003810 | $11.42 | $0 |
| 2020-05-29 | $0.0003810 | $0.0003833 | $0.0002813 | $0.0002831 | $72.74 | $0 |
| 2020-05-30 | $0.0002831 | $0.0003826 | $0.0002808 | $0.0002909 | $2.07 | $0 |
| 2020-05-31 | $0.0002909 | $0.0003843 | $0.0002829 | $0.0002842 | $0.5036 | $0 |