Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0002333 | $0.0002410 | $0.0002316 | $0.0002387 | $2.96 | $0 |
| 2020-09-02 | $0.0002387 | $0.0003434 | $0.0001127 | $0.0003419 | $36.98 | $0 |
| 2020-09-03 | $0.0003417 | $0.0003430 | $0.0002023 | $0.0002041 | $6.42 | $0 |
| 2020-09-04 | $0.0002042 | $0.0003088 | $0.0001022 | $0.0002097 | $2.72 | $0 |
| 2020-09-05 | $0.0002097 | $0.0003075 | $0.0001027 | $0.0002033 | $6.94 | $0 |
| 2020-09-06 | $0.0002033 | $0.0003074 | $0.0002006 | $0.0002053 | $1.23 | $0 |
| 2020-09-07 | $0.0002053 | $0.0003072 | $0.0001006 | $0.0001037 | $2.03 | $0 |
| 2020-09-08 | $0.0001037 | $0.0001043 | $0.00009901 | $0.0001013 | $0.6282 | $0 |
| 2020-09-09 | $0.0001013 | $0.0001033 | $0.0001001 | $0.0001033 | $0 | $0 |
| 2020-09-10 | $0.0001033 | $0.0002095 | $0.0001028 | $0.0001035 | $0.2635 | $0 |
| 2020-09-11 | $0.0001035 | $0.0002081 | $0.0001022 | $0.0002080 | $33.00 | $0 |
| 2020-09-12 | $0.0002080 | $0.0002097 | $0.0002060 | $0.0002090 | $1.46 | $0 |
| 2020-09-13 | $0.0002090 | $0.0002114 | $0.0002047 | $0.0002066 | $0.9819 | $0 |
| 2020-09-14 | $0.0002066 | $0.0002149 | $0.0002055 | $0.0002136 | $8.13 | $0 |
| 2020-09-15 | $0.0002136 | $0.0002186 | $0.0001074 | $0.0001079 | $1.94 | $0 |
| 2020-09-16 | $0.0001079 | $0.0002218 | $0.0001069 | $0.0002193 | $2.24 | $0 |
| 2020-09-17 | $0.0002193 | $0.0002208 | $0.0001076 | $0.0002188 | $0.01321 | $0 |
| 2020-09-18 | $0.0002188 | $0.0002206 | $0.0001083 | $0.0001093 | $0.2059 | $0 |
| 2020-09-19 | $0.0001094 | $0.0001115 | $0.0001091 | $0.0001109 | $0.0007762 | $0 |
| 2020-09-20 | $0.0001109 | $0.0001109 | $0.0001080 | $0.0001093 | $0.002514 | $0 |
| 2020-09-21 | $0.0001093 | $0.0003158 | $0.0001091 | $0.0002089 | $79.27 | $0 |
| 2020-09-22 | $0.0002089 | $0.0002114 | $0.0002076 | $0.0002107 | $21.38 | $0 |
| 2020-09-23 | $0.0002107 | $0.0003157 | $0.0002040 | $0.0002049 | $4.10 | $0 |
| 2020-09-24 | $0.0002049 | $0.0002141 | $0.0001061 | $0.0001076 | $0 | $0 |
| 2020-09-25 | $0.0001076 | $0.0002148 | $0.0001068 | $0.0001069 | $3.21 | $0 |
| 2020-09-26 | $0.0001069 | $0.0003232 | $0.0001067 | $0.0002150 | $68.80 | $0 |
| 2020-09-27 | $0.0002150 | $0.0002160 | $0.0001065 | $0.0001078 | $0 | $0 |
| 2020-09-28 | $0.0001078 | $0.0002188 | $0.0001070 | $0.0001071 | $2.14 | $0 |
| 2020-09-29 | $0.0001071 | $0.0002172 | $0.0001068 | $0.0002169 | $32.53 | $0 |
| 2020-09-30 | $0.0002169 | $0.0003246 | $0.0002134 | $0.0002157 | $191.96 | $0 |