Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0002157 | $0.0003278 | $0.0002095 | $0.0002124 | $0 | $0 |
| 2020-10-02 | $0.0002124 | $0.0003197 | $0.0002084 | $0.0002115 | $1.06 | $0 |
| 2020-10-03 | $0.0002115 | $0.0003177 | $0.0002106 | $0.0002110 | $2.11 | $0 |
| 2020-10-04 | $0.0002110 | $0.0003206 | $0.0002107 | $0.0003201 | $1.07 | $0 |
| 2020-10-05 | $0.0003201 | $0.0003238 | $0.0002127 | $0.0003238 | $11.87 | $0 |
| 2020-10-06 | $0.0003238 | $0.0003239 | $0.0002106 | $0.0002121 | $2.12 | $0 |
| 2020-10-07 | $0.0002121 | $0.0003190 | $0.0002113 | $0.0002134 | $27.74 | $0 |
| 2020-10-08 | $0.0002134 | $0.0002189 | $0.0002113 | $0.0002183 | $2.18 | $0 |
| 2020-10-09 | $0.0002183 | $0.0003320 | $0.0002175 | $0.0002213 | $2.21 | $0 |
| 2020-10-10 | $0.0002213 | $0.0002288 | $0.0002211 | $0.0002259 | $2.74 | $0 |
| 2020-10-11 | $0.0002259 | $0.0003429 | $0.0002258 | $0.0002277 | $2.77 | $0 |
| 2020-10-12 | $0.0002277 | $0.0002340 | $0.0002248 | $0.0002311 | $0.04160 | $0 |
| 2020-10-13 | $0.0002311 | $0.0002311 | $0.0002264 | $0.0002285 | $0.0002285 | $0 |
| 2020-10-14 | $0.0002285 | $0.0002308 | $0.0002262 | $0.0002286 | $23.68 | $0 |
| 2020-10-15 | $0.0002286 | $0.0002314 | $0.0002261 | $0.0002299 | $11.63 | $0 |
| 2020-10-16 | $0.0002299 | $0.0002308 | $0.0002245 | $0.0002264 | $10.87 | $0 |
| 2020-10-17 | $0.0002264 | $0.0002277 | $0.0002257 | $0.0002272 | $0.8977 | $0 |
| 2020-10-18 | $0.0002272 | $0.0002297 | $0.0002270 | $0.0002297 | $0.02228 | $0 |
| 2020-10-19 | $0.0002297 | $0.0002360 | $0.0002282 | $0.0002348 | $36.39 | $0 |
| 2020-10-20 | $0.0002348 | $0.0003591 | $0.0002336 | $0.0003575 | $1.74 | $0 |
| 2020-10-21 | $0.0003575 | $0.0003605 | $0.0002395 | $0.0002565 | $9.77 | $0 |
| 2020-10-22 | $0.0002565 | $0.0002632 | $0.0002543 | $0.0002593 | $81.23 | $0 |
| 2020-10-23 | $0.0002593 | $0.0002603 | $0.0002551 | $0.0002586 | $87.77 | $0 |
| 2020-10-24 | $0.0002586 | $0.0003938 | $0.0002577 | $0.0002623 | $22.65 | $0 |
| 2020-10-25 | $0.0002622 | $0.0002666 | $0.0002582 | $0.0002605 | $9.64 | $0 |
| 2020-10-26 | $0.0002606 | $0.0002645 | $0.0002565 | $0.0002615 | $56.27 | $0 |
| 2020-10-27 | $0.0002615 | $0.0002752 | $0.0002612 | $0.0002728 | $5.36 | $0 |
| 2020-10-28 | $0.0002731 | $0.0002768 | $0.0002587 | $0.0002654 | $7.25 | $0 |
| 2020-10-29 | $0.0002654 | $0.0002722 | $0.0002596 | $0.0002688 | $6.64 | $0 |
| 2020-10-30 | $0.0002688 | $0.0002730 | $0.0002627 | $0.0002709 | $9.20 | $0 |
| 2020-10-31 | $0.0002709 | $0.0002806 | $0.0002692 | $0.0002756 | $9.66 | $0 |