VELO Token VLO
Xếp hạng #?
16:01:16 14/06/2021
VELO Token (VLO)
Không theo dõi
Lịch sử giá VELO Token (VLO) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.008477 | $0.008477 | $0.006230 | $0.006230 | $6,307.93 | $0 |
| 2021-01-02 | $0.006231 | $0.008516 | $0.005951 | $0.007797 | $9,785.64 | $0 |
| 2021-01-03 | $0.007798 | $0.009530 | $0.007651 | $0.009287 | $845.62 | $0 |
| 2021-01-04 | $0.009287 | $0.009641 | $0.007325 | $0.007606 | $18,898.02 | $0 |
| 2021-01-05 | $0.007606 | $0.008212 | $0.007185 | $0.007353 | $2,095.74 | $0 |
| 2021-01-06 | $0.007356 | $0.007482 | $0.006404 | $0.006766 | $3,837.14 | $0 |
| 2021-01-07 | $0.006766 | $0.006902 | $0.006257 | $0.006613 | $2,000.07 | $0 |
| 2021-01-08 | $0.006617 | $0.006650 | $0.005709 | $0.006105 | $2,012.47 | $0 |
| 2021-01-09 | $0.006105 | $0.006289 | $0.005777 | $0.006117 | $3,215.51 | $0 |
| 2021-01-10 | $0.006117 | $0.006325 | $0.002953 | $0.003266 | $14,687.20 | $0 |
| 2021-01-11 | $0.003266 | $0.003585 | $0.002756 | $0.003317 | $2,935.14 | $0 |
| 2021-01-12 | $0.003317 | $0.003446 | $0.003055 | $0.003125 | $33.01 | $0 |
| 2021-01-13 | $0.003125 | $0.003227 | $0.002908 | $0.003076 | $1,353.19 | $0 |
| 2021-01-14 | $0.003076 | $0.003190 | $0.002979 | $0.003123 | $796.31 | $0 |
| 2021-01-15 | $0.003123 | $0.003213 | $0.002242 | $0.002385 | $3,355.24 | $0 |
| 2021-01-16 | $0.002385 | $0.002626 | $0.002359 | $0.002522 | $8.73 | $0 |
| 2021-01-17 | $0.002522 | $0.002554 | $0.002320 | $0.002405 | $1,364.64 | $0 |
| 2021-01-18 | $0.002405 | $0.002856 | $0.002322 | $0.002855 | $2,650.42 | $0 |
| 2021-01-19 | $0.002855 | $0.003582 | $0.002851 | $0.003438 | $4,496.90 | $0 |
| 2021-01-20 | $0.003438 | $0.003487 | $0.003002 | $0.003235 | $1,020.04 | $0 |
| 2021-01-21 | $0.003235 | $0.003237 | $0.002665 | $0.002698 | $715.85 | $0 |
| 2021-01-22 | $0.002699 | $0.003036 | $0.002540 | $0.002930 | $73.08 | $0 |
| 2021-01-23 | $0.002930 | $0.003009 | $0.002818 | $0.002818 | $861.10 | $0 |
| 2021-01-24 | $0.002818 | $0.003306 | $0.002812 | $0.003306 | $585.22 | $0 |
| 2021-01-25 | $0.003306 | $0.003467 | $0.003103 | $0.003137 | $4.26 | $0 |
| 2021-01-26 | $0.003137 | $0.003257 | $0.002960 | $0.003002 | $1,148.88 | $0 |
| 2021-01-27 | $0.003002 | $0.005459 | $0.002791 | $0.002795 | $25,633.78 | $0 |
| 2021-01-28 | $0.002795 | $0.002913 | $0.002092 | $0.002861 | $12,737.93 | $0 |
| 2021-01-29 | $0.002861 | $0.003035 | $0.002752 | $0.002881 | $428.87 | $0 |
| 2021-01-30 | $0.002881 | $0.002916 | $0.002772 | $0.002902 | $906.02 | $0 |
| 2021-01-31 | $0.002902 | $0.002915 | $0.002673 | $0.002726 | $500.81 | $0 |