Valorbit VAL
Xếp hạng #?
12:24:08 27/04/2018
Valorbit (VAL)
Không hoạt động
Lịch sử giá Valorbit (VAL) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.00004738 | $0.00004920 | $0.00004692 | $0.00004861 | $0.4861 | $173,930 |
| 2017-09-02 | $0.00004720 | $0.00004720 | $0.00004493 | $0.00004608 | $0.9217 | $165,380 |
| 2017-09-03 | $0.00004611 | $0.00004727 | $0.00004432 | $0.00004617 | $0.4618 | $167,056 |
| 2017-09-04 | $0.00004619 | $0.00004622 | $0.00004514 | $0.00004525 | $0.4526 | $164,101 |
| 2017-09-05 | $0.00004440 | $0.00004498 | $0.00004396 | $0.00004415 | $0.4419 | $161,263 |
| 2017-09-06 | $0.00004420 | $0.00004822 | $0.00004418 | $0.00004625 | $0.6910 | $168,936 |
| 2017-09-07 | $0.00004616 | $0.00004684 | $0.00004500 | $0.00004634 | $0.6924 | $169,306 |
| 2017-09-08 | $0.00004324 | $0.00004347 | $0.00004145 | $0.00004320 | $0.9635 | $157,867 |
| 2017-09-09 | $0.00004329 | $0.00004408 | $0.00004205 | $0.00004342 | $15.63 | $158,688 |
| 2017-09-10 | $0.00004331 | $0.00004331 | $0.00004048 | $0.00004136 | $0.00004136 | $151,340 |
| 2017-09-11 | $0.00004268 | $0.00004272 | $0.00004187 | $0.00004210 | $0.4210 | $161,212 |
| 2017-09-12 | $0.00004214 | $0.00004378 | $0.00004103 | $0.00004168 | $4.59 | $160,704 |
| 2017-09-13 | $0.00004152 | $0.00004168 | $0.00003780 | $0.00003877 | $48.08 | $149,502 |
| 2017-09-14 | $0.00003877 | $0.00003929 | $0.00003220 | $0.00003220 | $0.6442 | $124,152 |
| 2017-09-15 | $0.00003245 | $0.00003772 | $0.00002989 | $0.00003705 | $0.3708 | $142,871 |
| 2017-09-16 | $0.00003729 | $0.00003736 | $0.00003700 | $0.00003717 | $3.72 | $143,361 |
| 2017-09-17 | $0.00003714 | $0.00003799 | $0.00003489 | $0.00003703 | $3.70 | $142,819 |
| 2017-09-18 | $0.00003695 | $0.00004129 | $0.00003695 | $0.00004093 | $1.70 | $157,904 |
| 2017-09-19 | $0.00004103 | $0.00004125 | $0.00003865 | $0.00003919 | $0.3950 | $151,194 |
| 2017-09-20 | $0.00003914 | $0.00004047 | $0.00003846 | $0.00003899 | $5.85 | $150,508 |
| 2017-09-21 | $0.00003879 | $0.00003905 | $0.00003587 | $0.00003625 | $0.7254 | $139,962 |
| 2017-09-22 | $0.00003621 | $0.00003761 | $0.00003536 | $0.00003630 | $0.3630 | $140,155 |
| 2017-09-23 | $0.00003736 | $0.00003789 | $0.00003726 | $0.00003789 | $0.3789 | $146,317 |
| 2017-09-24 | $0.00003789 | $0.00003789 | $0.00003639 | $0.00003676 | $1.84 | $141,978 |
| 2017-09-25 | $0.00003672 | $0.00003970 | $0.00003671 | $0.00003934 | $0.3938 | $151,942 |
| 2017-09-26 | $0.00003933 | $0.00003981 | $0.00003865 | $0.00003899 | $0.3899 | $150,657 |
| 2017-09-27 | $0.00003889 | $0.00004187 | $0.00003889 | $0.00004182 | $0.4182 | $161,603 |
| 2017-09-28 | $0.00004155 | $0.00004211 | $0.00004139 | $0.00004197 | $0.8398 | $162,208 |
| 2017-09-29 | $0.00004194 | $0.00004237 | $0.00004048 | $0.00004171 | $21.70 | $161,248 |
| 2017-09-30 | $0.00004172 | $0.00004358 | $0.00004168 | $0.00004342 | $0.4347 | $167,876 |