Valorbit VAL
Xếp hạng #?
12:24:08 27/04/2018
Valorbit (VAL)
Không hoạt động
Lịch sử giá Valorbit (VAL) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00001348 | $0.00001371 | $0.00001348 | $0.00001369 | $0.5476 | $0 |
| 2017-05-04 | $0.00001508 | $0.00001609 | $0.00001495 | $0.00001538 | $0.9226 | $0 |
| 2017-05-05 | $0.00001541 | $0.00001609 | $0.00001530 | $0.00001555 | $0.07777 | $0 |
| 2017-05-06 | $0.00001557 | $0.00001579 | $0.00001542 | $0.00001579 | $0.1579 | $0 |
| 2017-05-07 | $0.00001579 | $0.00001597 | $0.00001560 | $0.00001597 | $0.1600 | $0 |
| 2017-05-08 | $0.00001597 | $0.00001668 | $0.00001597 | $0.00001667 | $0.1670 | $0 |
| 2017-05-10 | $0.00001772 | $0.00001776 | $0.00001747 | $0.00001758 | $0.1758 | $0 |
| 2017-05-11 | $0.00001761 | $0.00001860 | $0.00001742 | $0.00001825 | $10.22 | $0 |
| 2017-05-12 | $0.00001827 | $0.00001831 | $0.00001741 | $0.00001778 | $0.4605 | $0 |
| 2017-05-13 | $0.00001767 | $0.00001777 | $0.00001765 | $0.00001774 | $0.1774 | $0 |
| 2017-05-14 | $0.00001779 | $0.00001814 | $0.00001759 | $0.00001790 | $7.70 | $0 |
| 2017-05-15 | $0.00001791 | $0.00001794 | $0.00001691 | $0.00001731 | $1.73 | $0 |
| 2017-05-16 | $0.00001728 | $0.00001754 | $0.00001708 | $0.00001739 | $0.1739 | $0 |
| 2017-05-17 | $0.00001739 | $0.00001835 | $0.00001720 | $0.00001835 | $0.1835 | $0 |
| 2017-05-19 | $0.00001950 | $0.00001968 | $0.00001950 | $0.00001965 | $3.93 | $0 |
| 2017-05-20 | $0.00001962 | $0.00002048 | $0.00001960 | $0.00002047 | $22.47 | $57,316.93 |
| 2017-05-21 | $0.00002046 | $0.00002088 | $0.00001998 | $0.00002033 | $6.39 | $56,928.99 |
| 2017-05-22 | $0.00002039 | $0.00002248 | $0.00002023 | $0.00002111 | $0.4510 | $59,116.46 |
| 2017-05-23 | $0.00002108 | $0.00002269 | $0.00002108 | $0.00002259 | $0.9940 | $63,272.51 |
| 2017-05-24 | $0.00002262 | $0.00002486 | $0.00002262 | $0.00002440 | $61.23 | $68,333.43 |
| 2017-05-25 | $0.00002435 | $0.00002761 | $0.00002245 | $0.00002306 | $19.96 | $64,590.36 |
| 2017-05-26 | $0.00002289 | $0.00002585 | $0.00002053 | $0.00002230 | $2.19 | $62,456.96 |
| 2017-05-27 | $0.00002237 | $0.00002304 | $0.00001885 | $0.00002034 | $5.08 | $57,349.83 |
| 2017-05-28 | $0.00002046 | $0.00002286 | $0.00002046 | $0.00002175 | $115.87 | $61,902.12 |
| 2017-05-29 | $0.00002171 | $0.00002324 | $0.00002111 | $0.00002275 | $0.2275 | $65,337.83 |
| 2017-05-30 | $0.00002278 | $0.00002319 | $0.00002156 | $0.00002182 | $2.40 | $62,652.01 |
| 2017-05-31 | $0.00002190 | $0.00002312 | $0.00002163 | $0.00002285 | $66.72 | $65,625.81 |