Valuto VLU
Xếp hạng #?
02:39:07 21/07/2021
Valuto (VLU)
Không theo dõi
Lịch sử giá Valuto (VLU) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0002756 | $0.0002772 | $0.0002726 | $0.0002747 | $5.11 | $0 |
| 2020-11-02 | $0.0002747 | $0.0004098 | $0.0001344 | $0.0004065 | $4.61 | $0 |
| 2020-11-03 | $0.0004065 | $0.0004131 | $0.0001367 | $0.0001395 | $5.92 | $0 |
| 2020-11-04 | $0.0001395 | $0.0001422 | $0.0001358 | $0.0001413 | $0.002825 | $0 |
| 2020-11-05 | $0.0001413 | $0.0001571 | $0.0001410 | $0.0001558 | $0.0003111 | $0 |
| 2020-11-06 | $0.0001558 | $0.0003131 | $0.0001523 | $0.0003111 | $1.64 | $0 |
| 2020-11-07 | $0.0003113 | $0.0003147 | $0.0001442 | $0.0002970 | $0.4417 | $0 |
| 2020-11-08 | $0.0002967 | $0.0003060 | $0.0001528 | $0.0001549 | $0.01208 | $0 |
| 2020-11-09 | $0.0001548 | $0.0003077 | $0.0001520 | $0.0003067 | $0.4880 | $0 |
| 2020-11-10 | $0.0003067 | $0.0003090 | $0.0001521 | $0.0001529 | $0.09858 | $0 |
| 2020-11-11 | $0.0001529 | $0.0001592 | $0.0001529 | $0.0001569 | $0.1547 | $0 |
| 2020-11-12 | $0.0001570 | $0.0003184 | $0.0001554 | $0.0001628 | $1.13 | $0 |
| 2020-11-13 | $0.0001628 | $0.0003266 | $0.0001599 | $0.0003262 | $15.86 | $0 |
| 2020-11-14 | $0.0003264 | $0.0003264 | $0.0001575 | $0.0001608 | $0.009163 | $0 |
| 2020-11-15 | $0.0001607 | $0.0003225 | $0.0001606 | $0.0003192 | $2.25 | $0 |
| 2020-11-16 | $0.0003191 | $0.0003254 | $0.0001617 | $0.0001672 | $0.0003344 | $0 |
| 2020-11-17 | $0.0001669 | $0.0003557 | $0.0001657 | $0.0001767 | $0.03597 | $0 |
| 2020-11-18 | $0.0001765 | $0.0001839 | $0.0001735 | $0.0001781 | $0.04417 | $0 |
| 2020-11-19 | $0.0001780 | $0.0003591 | $0.0001738 | $0.0001780 | $14.26 | $0 |
| 2020-11-20 | $0.0001782 | $0.0001877 | $0.0001777 | $0.0001863 | $1.18 | $0 |
| 2020-11-21 | $0.0001862 | $0.0001894 | $0.0001844 | $0.0001864 | $0.7746 | $0 |
| 2020-11-22 | $0.0001864 | $0.0001869 | $0.0001767 | $0.0001837 | $0.0001839 | $0 |
| 2020-11-23 | $0.0001837 | $0.0001871 | $0.0001800 | $0.0001837 | $0.2824 | $0 |
| 2020-11-24 | $0.0001836 | $0.0001935 | $0.0001813 | $0.0001911 | $0.6231 | $0 |
| 2020-11-25 | $0.0001911 | $0.0003878 | $0.0001866 | $0.0003747 | $226.89 | $0 |
| 2020-11-26 | $0.0003746 | $0.0005203 | $0.0003270 | $0.0003425 | $39.41 | $0 |
| 2020-11-27 | $0.0003429 | $0.0008304 | $0.0003314 | $0.0005133 | $346.95 | $0 |
| 2020-11-28 | $0.0005133 | $0.0007097 | $0.0005073 | $0.0005315 | $4.63 | $0 |
| 2020-11-29 | $0.0005315 | $0.0007279 | $0.0005268 | $0.0007271 | $8.53 | $0 |
| 2020-11-30 | $0.0007271 | $0.001363 | $0.0007271 | $0.001178 | $106.20 | $0 |