Valorbit VAL
Xếp hạng #?
12:24:08 27/04/2018
Valorbit (VAL)
Không hoạt động
Lịch sử giá Valorbit (VAL) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.00002287 | $0.00002444 | $0.00002287 | $0.00002399 | $12.47 | $68,892.25 |
| 2017-06-02 | $0.00002400 | $0.00002476 | $0.00002370 | $0.00002476 | $4.21 | $71,120.93 |
| 2017-06-03 | $0.00002475 | $0.00002561 | $0.00002431 | $0.00002541 | $5.14 | $73,440.88 |
| 2017-06-04 | $0.00002534 | $0.00002551 | $0.00002476 | $0.00002516 | $54.11 | $73,417.67 |
| 2017-06-05 | $0.00002517 | $0.00002687 | $0.00002517 | $0.00002687 | $635.43 | $79,860.19 |
| 2017-06-06 | $0.00002695 | $0.00002925 | $0.00002695 | $0.00002866 | $8.57 | $85,199.91 |
| 2017-06-07 | $0.00002867 | $0.00002874 | $0.00002630 | $0.00002677 | $72.76 | $79,598.86 |
| 2017-06-08 | $0.00002691 | $0.00002806 | $0.00002619 | $0.00002806 | $112.26 | $83,427.92 |
| 2017-06-09 | $0.00002801 | $0.00002855 | $0.00002790 | $0.00002806 | $7.07 | $83,781.16 |
| 2017-06-10 | $0.00002810 | $0.00002913 | $0.00002807 | $0.00002893 | $95.18 | $86,715.56 |
| 2017-06-11 | $0.00002891 | $0.00002979 | $0.00002861 | $0.00002978 | $184.03 | $89,707.23 |
| 2017-06-12 | $0.00002974 | $0.00002983 | $0.00002517 | $0.00002650 | $8.88 | $79,827.22 |
| 2017-06-13 | $0.00002641 | $0.00002748 | $0.00002638 | $0.00002710 | $30.29 | $81,616.97 |
| 2017-06-14 | $0.00002708 | $0.00002786 | $0.00002350 | $0.00002457 | $0.7781 | $74,027.08 |
| 2017-06-15 | $0.00002457 | $0.00002504 | $0.00002128 | $0.00002416 | $0.9421 | $72,764.62 |
| 2017-06-16 | $0.00002414 | $0.00002498 | $0.00002317 | $0.00002498 | $130.45 | $75,247.98 |
| 2017-06-17 | $0.00002498 | $0.00002498 | $0.00002498 | $0.00002498 | $32.57 | $75,247.98 |
| 2017-06-18 | $0.00002498 | $0.00002498 | $0.00002498 | $0.00002498 | $3.75 | $75,247.98 |
| 2017-06-19 | $0.00002498 | $0.00002498 | $0.00002498 | $0.00002498 | $0.2498 | $75,247.98 |
| 2017-06-20 | $0.00002498 | $0.00002498 | $0.00002498 | $0.00002498 | $11.53 | $75,247.98 |
| 2017-06-21 | $0.00002498 | $0.00002498 | $0.00002498 | $0.00002498 | $62.70 | $75,247.98 |
| 2017-06-22 | $0.00002498 | $0.00002498 | $0.00002498 | $0.00002498 | $16.71 | $75,247.98 |
| 2017-06-23 | $0.00002498 | $0.00002733 | $0.00002498 | $0.00002691 | $80.72 | $81,051.20 |
| 2017-06-24 | $0.00002690 | $0.00002720 | $0.00002522 | $0.00002571 | $58.01 | $77,494.81 |
| 2017-06-25 | $0.00002565 | $0.00002630 | $0.00002448 | $0.00002520 | $0.5039 | $75,938.40 |
| 2017-06-26 | $0.00002518 | $0.00002558 | $0.00002317 | $0.00002436 | $27.30 | $73,425.75 |
| 2017-06-27 | $0.00002436 | $0.00002532 | $0.00002292 | $0.00002532 | $3.87 | $76,317.08 |
| 2017-06-28 | $0.00002548 | $0.00002589 | $0.00002454 | $0.00002555 | $5.14 | $77,567.41 |
| 2017-06-29 | $0.00002553 | $0.00002579 | $0.00002496 | $0.00002527 | $3.79 | $77,425.44 |
| 2017-06-30 | $0.00002532 | $0.00002549 | $0.00002443 | $0.00002453 | $128.86 | $75,703.61 |