Valorbit VAL
Xếp hạng #?
12:24:08 27/04/2018
Valorbit (VAL)
Không hoạt động
Lịch sử giá Valorbit (VAL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-02 | $0.00007122 | $0.00007156 | $0.00006851 | $0.00007032 | $14.06 | $295,254 |
| 2017-11-03 | $0.00007023 | $0.00007466 | $0.00006945 | $0.00007186 | $4.13 | $303,833 |
| 2017-11-04 | $0.00007167 | $0.00007550 | $0.00007003 | $0.00007391 | $103.36 | $314,527 |
| 2017-11-05 | $0.00007377 | $0.00007611 | $0.00007295 | $0.00007377 | $7.01 | $316,112 |
| 2017-11-06 | $0.00007393 | $0.00007425 | $0.00006956 | $0.00007102 | $6.75 | $306,031 |
| 2017-11-07 | $0.00007040 | $0.00007141 | $0.00006988 | $0.00007139 | $0.7139 | $309,839 |
| 2017-11-08 | $0.00007116 | $0.00007843 | $0.00007074 | $0.00007475 | $0.9718 | $326,596 |
| 2017-11-09 | $0.00007467 | $0.00007467 | $0.00007191 | $0.00007191 | $0.9348 | $314,966 |
| 2017-11-12 | $0.00006320 | $0.00006435 | $0.00005537 | $0.00005862 | $0.5862 | $262,460 |
| 2017-11-13 | $0.00005871 | $0.00006726 | $0.00005871 | $0.00006517 | $20.90 | $293,568 |
| 2017-11-14 | $0.00006531 | $0.00006721 | $0.00006531 | $0.00006607 | $817.96 | $299,537 |
| 2017-11-15 | $0.00006612 | $0.00007324 | $0.00006612 | $0.00007265 | $72.65 | $331,401 |
| 2017-11-16 | $0.00007303 | $0.00007303 | $0.00007140 | $0.00007266 | $72.66 | $332,062 |
| 2017-11-17 | $0.00007933 | $0.00008029 | $0.00007567 | $0.00007716 | $2.18 | $356,348 |
| 2017-11-18 | $0.00007687 | $0.00007861 | $0.00007551 | $0.00007801 | $13.98 | $362,518 |
| 2017-11-19 | $0.00007787 | $0.00008112 | $0.00007696 | $0.00008047 | $69.82 | $375,191 |
| 2017-11-20 | $0.00008043 | $0.00008285 | $0.00007947 | $0.00008240 | $5.36 | $387,522 |
| 2017-11-21 | $0.00008241 | $0.00008260 | $0.00007796 | $0.00008190 | $5.32 | $386,215 |
| 2017-11-22 | $0.00008196 | $0.00008268 | $0.00008104 | $0.00008228 | $123.72 | $390,191 |
| 2017-11-23 | $0.00008225 | $0.00008265 | $0.00008048 | $0.00008048 | $37.70 | $381,666 |
| 2017-11-24 | $0.00008037 | $0.00008339 | $0.00007884 | $0.00008227 | $44.32 | $390,133 |
| 2017-11-25 | $0.00008210 | $0.00008749 | $0.00008164 | $0.00008749 | $19.72 | $414,918 |
| 2017-11-26 | $0.00008746 | $0.00009516 | $0.00008737 | $0.00009316 | $45.36 | $441,793 |
| 2017-11-27 | $0.00009318 | $0.00009747 | $0.00009318 | $0.00009730 | $97.30 | $461,438 |
| 2017-11-28 | $0.00009755 | $0.00009980 | $0.00009661 | $0.00009938 | $7.95 | $471,287 |
| 2017-11-29 | $0.00009928 | $0.0001109 | $0.00009093 | $0.00009680 | $1.56 | $459,059 |
| 2017-11-30 | $0.00009829 | $0.0001069 | $0.00008999 | $0.00009221 | $1.48 | $437,302 |