Valorbit VAL
Xếp hạng #?
12:24:08 27/04/2018
Valorbit (VAL)
Không hoạt động
Lịch sử giá Valorbit (VAL) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.00002452 | $0.00002494 | $0.00002387 | $0.00002395 | $0.5456 | $73,935.96 |
| 2017-07-02 | $0.00002433 | $0.00002509 | $0.00002407 | $0.00002499 | $1.25 | $77,133.07 |
| 2017-07-03 | $0.00002489 | $0.00002581 | $0.00002470 | $0.00002542 | $5.19 | $78,483.85 |
| 2017-07-04 | $0.00002537 | $0.00002623 | $0.00002537 | $0.00002591 | $246.97 | $80,012.51 |
| 2017-07-05 | $0.00002590 | $0.00002614 | $0.00002524 | $0.00002598 | $3.12 | $80,239.49 |
| 2017-07-06 | $0.00002600 | $0.00002604 | $0.00002569 | $0.00002597 | $2.60 | $80,190.70 |
| 2017-07-07 | $0.00002599 | $0.00002603 | $0.00002475 | $0.00002500 | $3.05 | $77,205.87 |
| 2017-07-08 | $0.00002502 | $0.00002550 | $0.00002474 | $0.00002547 | $0.7896 | $78,685.78 |
| 2017-07-09 | $0.00002549 | $0.00002559 | $0.00002500 | $0.00002500 | $27.73 | $77,458.41 |
| 2017-07-10 | $0.00002505 | $0.00002519 | $0.00002281 | $0.00002345 | $157.38 | $73,350.84 |
| 2017-07-11 | $0.00002340 | $0.00002392 | $0.00002255 | $0.00002318 | $2.55 | $77,002.43 |
| 2017-07-12 | $0.00002306 | $0.00002405 | $0.00002247 | $0.00002380 | $0.2382 | $79,235.04 |
| 2017-07-13 | $0.00002416 | $0.00002417 | $0.00002321 | $0.00002343 | $4.20 | $78,027.60 |
| 2017-07-14 | $0.00002341 | $0.00002352 | $0.00002158 | $0.00002222 | $2.67 | $74,032.47 |
| 2017-07-15 | $0.00002219 | $0.00002223 | $0.00001990 | $0.00001991 | $2.19 | $66,340.72 |
| 2017-07-16 | $0.00001985 | $0.00002051 | $0.00001837 | $0.00001925 | $10.47 | $64,147.98 |
| 2017-07-17 | $0.00001923 | $0.00002221 | $0.00001923 | $0.00002217 | $0.6651 | $73,892.41 |
| 2017-07-18 | $0.00002223 | $0.00002382 | $0.00002152 | $0.00002299 | $57.93 | $76,633.70 |
| 2017-07-19 | $0.00002303 | $0.00002391 | $0.00002229 | $0.00002262 | $0.9274 | $75,408.17 |
| 2017-07-20 | $0.00002255 | $0.00002900 | $0.00002255 | $0.00002811 | $0.2811 | $93,722.53 |
| 2017-07-21 | $0.00002832 | $0.00002841 | $0.00002618 | $0.00002668 | $25.78 | $88,957.12 |
| 2017-07-22 | $0.00002667 | $0.00002884 | $0.00002654 | $0.00002830 | $6.86 | $94,391.98 |
| 2017-07-23 | $0.00002830 | $0.00002857 | $0.00002659 | $0.00002754 | $0.2754 | $91,843.12 |
| 2017-07-24 | $0.00002751 | $0.00002797 | $0.00002711 | $0.00002758 | $0.5520 | $92,009.23 |
| 2017-07-25 | $0.00002758 | $0.00002777 | $0.00002451 | $0.00002559 | $0.5508 | $85,370.76 |
| 2017-07-26 | $0.00002560 | $0.00002606 | $0.00002412 | $0.00002518 | $2.52 | $84,389.70 |
| 2017-07-27 | $0.00002525 | $0.00002678 | $0.00002515 | $0.00002653 | $0.2653 | $89,646.51 |
| 2017-07-28 | $0.00002661 | $0.00002819 | $0.00002660 | $0.00002792 | $52.23 | $95,189.30 |
| 2017-07-29 | $0.00002781 | $0.00002789 | $0.00002670 | $0.00002689 | $0.8067 | $92,075.42 |
| 2017-07-31 | $0.00002855 | $0.00002875 | $0.00002836 | $0.00002861 | $0.2861 | $98,018.21 |