Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0002754 | $0.0002794 | $0.0002727 | $0.0002766 | $1.92 | $0 |
| 2020-07-02 | $0.0002767 | $0.0003691 | $0.0001814 | $0.0001821 | $9.88 | $0 |
| 2020-07-03 | $0.0001821 | $0.0002753 | $0.0001814 | $0.0002721 | $3.60 | $0 |
| 2020-07-04 | $0.0002722 | $0.0003677 | $0.0001815 | $0.0001823 | $17.52 | $0 |
| 2020-07-05 | $0.0001823 | $0.0002751 | $0.0001799 | $0.0002718 | $7.29 | $0 |
| 2020-07-06 | $0.0002718 | $0.0002816 | $0.0001811 | $0.0002793 | $2.20 | $0 |
| 2020-07-07 | $0.0002793 | $0.0003722 | $0.0002767 | $0.0002776 | $8.53 | $0 |
| 2020-07-08 | $0.0002777 | $0.0003735 | $0.0001880 | $0.0002829 | $2.22 | $0 |
| 2020-07-09 | $0.0002830 | $0.0003719 | $0.0001872 | $0.0002779 | $5.09 | $0 |
| 2020-07-10 | $0.0002780 | $0.0003716 | $0.0002746 | $0.0002785 | $3.25 | $0 |
| 2020-07-11 | $0.0002785 | $0.0003704 | $0.0002759 | $0.0002772 | $5.67 | $0 |
| 2020-07-12 | $0.0002772 | $0.0003736 | $0.0001843 | $0.0003711 | $3.03 | $0 |
| 2020-07-13 | $0.0003711 | $0.0003735 | $0.0002764 | $0.0002785 | $12.84 | $0 |
| 2020-07-14 | $0.0002785 | $0.0003722 | $0.0001836 | $0.0002771 | $3.71 | $0 |
| 2020-07-15 | $0.0002771 | $0.0003684 | $0.0001841 | $0.0002756 | $3.56 | $0 |
| 2020-07-16 | $0.0002756 | $0.0002775 | $0.0001820 | $0.0002738 | $3.27 | $0 |
| 2020-07-17 | $0.0002738 | $0.0002767 | $0.0001825 | $0.0002744 | $0.3145 | $0 |
| 2020-07-18 | $0.0002744 | $0.0002766 | $0.0001829 | $0.0002746 | $0.05218 | $0 |
| 2020-07-19 | $0.0002745 | $0.0002772 | $0.0001817 | $0.0002755 | $0.003208 | $0 |
| 2020-07-20 | $0.0002759 | $0.0002782 | $0.0001827 | $0.0002745 | $1.91 | $0 |
| 2020-07-21 | $0.0002744 | $0.0002827 | $0.0001830 | $0.0001874 | $22.74 | $0 |
| 2020-07-22 | $0.0001874 | $0.0002859 | $0.0001864 | $0.0002858 | $3.54 | $0 |
| 2020-07-23 | $0.0002858 | $0.0002871 | $0.0001896 | $0.0001917 | $9.67 | $0 |
| 2020-07-24 | $0.0001917 | $0.0002898 | $0.0001895 | $0.0002860 | $3.05 | $0 |
| 2020-07-25 | $0.0002861 | $0.0002918 | $0.0001913 | $0.0001936 | $2.32 | $0 |
| 2020-07-26 | $0.0001936 | $0.0002010 | $0.0001929 | $0.0001981 | $1.21 | $0 |
| 2020-07-27 | $0.0001981 | $0.0003260 | $0.0001981 | $0.0002197 | $4.74 | $0 |
| 2020-07-28 | $0.0002197 | $0.0003346 | $0.0002127 | $0.0002182 | $44.72 | $0 |
| 2020-07-29 | $0.0002183 | $0.0003394 | $0.0002171 | $0.0003326 | $1.61 | $0 |
| 2020-07-30 | $0.0003329 | $0.0003359 | $0.0002198 | $0.0003330 | $0.2373 | $0 |
| 2020-07-31 | $0.0003330 | $0.0003406 | $0.0002210 | $0.0002264 | $12.40 | $0 |