VELO Token VLO
Xếp hạng #?
16:01:16 14/06/2021
VELO Token (VLO)
Không theo dõi
Lịch sử giá VELO Token (VLO) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.002726 | $0.002777 | $0.002637 | $0.002775 | $293.91 | $0 |
| 2021-02-02 | $0.002776 | $0.003121 | $0.002768 | $0.003075 | $0 | $0 |
| 2021-02-03 | $0.003075 | $0.003731 | $0.003068 | $0.003731 | $1,740.07 | $0 |
| 2021-02-04 | $0.003731 | $0.004456 | $0.003136 | $0.003853 | $8,808.88 | $0 |
| 2021-02-05 | $0.003853 | $0.006485 | $0.003853 | $0.006480 | $13,087.02 | $0 |
| 2021-02-06 | $0.006480 | $0.008558 | $0.003975 | $0.004041 | $38,036.13 | $0 |
| 2021-02-07 | $0.004041 | $0.004060 | $0.002876 | $0.003089 | $5,127.31 | $0 |
| 2021-02-08 | $0.003089 | $0.003740 | $0.003005 | $0.003664 | $1,843.65 | $0 |
| 2021-02-09 | $0.003664 | $0.003693 | $0.003178 | $0.003262 | $2,515.59 | $0 |
| 2021-02-10 | $0.003262 | $0.003360 | $0.003106 | $0.003216 | $0 | $0 |
| 2021-02-11 | $0.003216 | $0.003329 | $0.003044 | $0.003083 | $1,142.12 | $0 |
| 2021-02-12 | $0.003083 | $0.003664 | $0.002786 | $0.003631 | $6,251.34 | $0 |
| 2021-02-13 | $0.003631 | $0.003683 | $0.003494 | $0.003578 | $0 | $0 |
| 2021-02-14 | $0.003578 | $0.003642 | $0.003532 | $0.003564 | $0 | $0 |
| 2021-02-15 | $0.003564 | $0.003764 | $0.003324 | $0.003721 | $1,052.65 | $0 |
| 2021-02-16 | $0.003721 | $0.003814 | $0.003218 | $0.003305 | $2,082.80 | $0 |
| 2021-02-17 | $0.003305 | $0.003562 | $0.002848 | $0.002899 | $4,880.32 | $0 |
| 2021-02-18 | $0.002899 | $0.003140 | $0.002899 | $0.003116 | $463.81 | $0 |
| 2021-02-19 | $0.003116 | $0.003272 | $0.003060 | $0.003250 | $489.95 | $0 |
| 2021-02-20 | $0.003250 | $0.003629 | $0.003017 | $0.003085 | $3,352.76 | $0 |
| 2021-02-21 | $0.003085 | $0.003537 | $0.003002 | $0.003018 | $4,376.57 | $0 |
| 2021-02-22 | $0.003018 | $0.003023 | $0.002374 | $0.002612 | $915.74 | $0 |
| 2021-02-23 | $0.002614 | $0.002621 | $0.001982 | $0.002400 | $587.92 | $0 |
| 2021-02-24 | $0.002400 | $0.002749 | $0.002324 | $0.002530 | $1,091.02 | $0 |
| 2021-02-25 | $0.002530 | $0.002596 | $0.002289 | $0.002306 | $0 | $0 |
| 2021-02-26 | $0.002306 | $0.002423 | $0.002192 | $0.002249 | $0 | $0 |
| 2021-02-27 | $0.002249 | $0.002252 | $0.001265 | $0.001422 | $12,474.16 | $0 |
| 2021-02-28 | $0.001422 | $0.001613 | $0.0009601 | $0.0009718 | $4,650.69 | $0 |