VELO Token VLO
Xếp hạng #?
16:01:16 14/06/2021
VELO Token (VLO)
Không theo dõi
Lịch sử giá VELO Token (VLO) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.0009718 | $0.001069 | $0.0009681 | $0.001069 | $0 | $0 |
| 2021-03-02 | $0.001069 | $0.001155 | $0.001052 | $0.001083 | $297.47 | $0 |
| 2021-03-03 | $0.001083 | $0.001199 | $0.001080 | $0.001153 | $0 | $0 |
| 2021-03-04 | $0.001153 | $0.001177 | $0.001099 | $0.001119 | $0 | $0 |
| 2021-03-05 | $0.001119 | $0.001123 | $0.001054 | $0.001114 | $0 | $0 |
| 2021-03-06 | $0.001114 | $0.001161 | $0.0007895 | $0.0008629 | $1,659.85 | $0 |
| 2021-03-07 | $0.0008629 | $0.0009422 | $0.0008523 | $0.0009406 | $225.01 | $0 |
| 2021-03-08 | $0.0009405 | $0.001159 | $0.0008661 | $0.0008995 | $2,734.07 | $0 |
| 2021-03-09 | $0.0008996 | $0.0009140 | $0.0008826 | $0.0009140 | $0 | $0 |
| 2021-03-10 | $0.0009141 | $0.0009179 | $0.0008004 | $0.0008758 | $721.85 | $0 |
| 2021-03-11 | $0.0008759 | $0.0009035 | $0.0008413 | $0.0008952 | $0 | $0 |
| 2021-03-12 | $0.0008952 | $0.0008987 | $0.0008490 | $0.0008676 | $0 | $0 |
| 2021-03-13 | $0.0008676 | $0.0009688 | $0.0008491 | $0.0009636 | $95.81 | $0 |
| 2021-03-14 | $0.0009636 | $0.001666 | $0.0009230 | $0.001658 | $3,318.97 | $0 |
| 2021-03-15 | $0.001658 | $0.002751 | $0.0009180 | $0.001632 | $15,252.86 | $0 |
| 2021-03-16 | $0.001632 | $0.002141 | $0.001580 | $0.002123 | $1,795.28 | $0 |
| 2021-03-17 | $0.002123 | $0.002132 | $0.001609 | $0.001669 | $1,833.16 | $0 |
| 2021-03-18 | $0.001669 | $0.002639 | $0.001659 | $0.001954 | $6,073.37 | $0 |
| 2021-03-19 | $0.001954 | $0.002638 | $0.001685 | $0.002226 | $8,631.66 | $0 |
| 2021-03-20 | $0.002228 | $0.002264 | $0.002193 | $0.002195 | $162.28 | $0 |
| 2021-03-21 | $0.002191 | $0.002205 | $0.0009408 | $0.001157 | $6,110.49 | $0 |
| 2021-03-22 | $0.001160 | $0.001168 | $0.0008718 | $0.0008785 | $1,082.52 | $0 |
| 2021-03-23 | $0.0008783 | $0.0008966 | $0.0008629 | $0.0008727 | $78.79 | $0 |
| 2021-03-24 | $0.0008722 | $0.001071 | $0.0008604 | $0.001045 | $1,067.76 | $0 |
| 2021-03-25 | $0.001043 | $0.001062 | $0.001023 | $0.001046 | $0 | $0 |
| 2021-03-26 | $0.001045 | $0.001134 | $0.001045 | $0.001134 | $101.89 | $0 |
| 2021-03-27 | $0.001135 | $0.001318 | $0.001134 | $0.001311 | $674.15 | $0 |
| 2021-03-28 | $0.001311 | $0.001387 | $0.001296 | $0.001310 | $432.65 | $0 |
| 2021-03-29 | $0.001310 | $0.001401 | $0.001175 | $0.001258 | $600.84 | $0 |
| 2021-03-30 | $0.001258 | $0.001262 | $0.001139 | $0.001189 | $487.87 | $0 |
| 2021-03-31 | $0.001189 | $0.001259 | $0.001143 | $0.001243 | $0 | $0 |