Valorbit VAL
Xếp hạng #?
12:24:08 27/04/2018
Valorbit (VAL)
Không hoạt động
Lịch sử giá Valorbit (VAL) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.00002862 | $0.00002909 | $0.00002658 | $0.00002764 | $0.2764 | $94,706.72 |
| 2017-08-02 | $0.00002729 | $0.00002754 | $0.00002657 | $0.00002699 | $0.9612 | $92,897.56 |
| 2017-08-03 | $0.00002704 | $0.00002801 | $0.00002702 | $0.00002788 | $1.17 | $96,707.01 |
| 2017-08-04 | $0.00002787 | $0.00002873 | $0.00002768 | $0.00002856 | $3.43 | $99,272.82 |
| 2017-08-05 | $0.00002855 | $0.00003255 | $0.00002852 | $0.00003254 | $0.3254 | $113,140 |
| 2017-08-06 | $0.00003255 | $0.00003293 | $0.00003157 | $0.00003227 | $3.75 | $112,219 |
| 2017-08-07 | $0.00003220 | $0.00003403 | $0.00003192 | $0.00003388 | $28.12 | $117,829 |
| 2017-08-08 | $0.00003392 | $0.00003482 | $0.00003350 | $0.00003421 | $0.3421 | $119,190 |
| 2017-08-09 | $0.00003419 | $0.00003427 | $0.00003247 | $0.00003343 | $3.34 | $116,473 |
| 2017-08-10 | $0.00003343 | $0.00003443 | $0.00003318 | $0.00003416 | $116.22 | $119,787 |
| 2017-08-11 | $0.00003416 | $0.00003703 | $0.00003401 | $0.00003653 | $0.3653 | $128,169 |
| 2017-08-12 | $0.00003650 | $0.00003959 | $0.00003612 | $0.00003871 | $1.02 | $135,836 |
| 2017-08-13 | $0.00003868 | $0.00004190 | $0.00003859 | $0.00004059 | $0.8127 | $142,447 |
| 2017-08-14 | $0.00004062 | $0.00004318 | $0.00003981 | $0.00004315 | $2.50 | $151,448 |
| 2017-08-15 | $0.00004327 | $0.00004427 | $0.00003863 | $0.00004115 | $1.36 | $144,434 |
| 2017-08-16 | $0.00004290 | $0.00004394 | $0.00004266 | $0.00004393 | $1.07 | $154,208 |
| 2017-08-17 | $0.00004389 | $0.00004482 | $0.00004195 | $0.00004293 | $1.29 | $150,718 |
| 2017-08-18 | $0.00004280 | $0.00004316 | $0.00003975 | $0.00004112 | $27.08 | $144,383 |
| 2017-08-19 | $0.00004109 | $0.00004184 | $0.00003966 | $0.00004161 | $47.59 | $146,139 |
| 2017-08-20 | $0.00004165 | $0.00004165 | $0.00004050 | $0.00004101 | $0.4613 | $144,020 |
| 2017-08-21 | $0.00004069 | $0.00004078 | $0.00003969 | $0.00003992 | $2.48 | $140,211 |
| 2017-08-22 | $0.00004001 | $0.00004144 | $0.00003623 | $0.00004075 | $0.4890 | $143,164 |
| 2017-08-23 | $0.00004133 | $0.00004164 | $0.00004095 | $0.00004141 | $0.4141 | $145,506 |
| 2017-08-24 | $0.00004143 | $0.00004254 | $0.00004110 | $0.00004240 | $0.4240 | $149,008 |
| 2017-08-25 | $0.00004352 | $0.00004463 | $0.00004299 | $0.00004366 | $74.66 | $153,456 |
| 2017-08-26 | $0.00004368 | $0.00004378 | $0.00004270 | $0.00004345 | $0.4345 | $152,734 |
| 2017-08-27 | $0.00004344 | $0.00004402 | $0.00004320 | $0.00004348 | $0.4348 | $153,214 |
| 2017-08-28 | $0.00004343 | $0.00004397 | $0.00004198 | $0.00004381 | $4.87 | $155,608 |
| 2017-08-29 | $0.00004389 | $0.00004643 | $0.00004349 | $0.00004615 | $4.61 | $164,964 |
| 2017-08-30 | $0.00004583 | $0.00004595 | $0.00004550 | $0.00004587 | $1.38 | $164,105 |
| 2017-08-31 | $0.00004579 | $0.00004763 | $0.00004579 | $0.00004737 | $0.4737 | $169,487 |