VDL
Vidulum الرتبة 1970
موقع الكتروني
Twitter
7,161,625 VDL
شراء / بيع
Get Wallet
Vidulum
Vidulum السعر $ 0.0627
$ 0.0627
Vidulum 24h Vol
$2,842
$2,842
Vidulum القيمة السوقية $448,758
$448,758
24h Vol
0 BTC 1 H
0.12 %
24 H
-2.73 %
7 d
-12.95 %
اليوم Vidulum السعر بالدولار الأمريكي حاليًا
0.0627
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000112
BTC. ما مجموعه 7,161,625 VDL يتم تداولها حاليًا في السوق. Vidulum السعر يشهد تغييرًا حاليًا في -2.73 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.000 M US dollars Vidulum تم تداولها على تبادل العملات المشفرة. احصل على Vidulum's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
Vidulum
رمز
VDL
الخوارزمية
Equihash1927
سعر BTC
0.00000112 BTC
BTC سوق
8 BTC
BTC 24h Vol
0 BTC
إجمالي العملات المعدنية المعدنه
7,161,625 VDL
1h
0.12 %
24h
-2.73 %
7d
-12.95 %
Twitter
موقع الكتروني
Share Vidulum Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-03-26 | $0.0467200 | $0.0545 | $0.0545 | $0.0451500 |
| 2021-03-27 | $0.0545 | $0.0458300 | $0.0545 | $0.0456900 |
| 2021-03-31 | $0.0535 | $0.0535 | $0.0576 | $0.0464500 |
| 2021-04-01 | $0.0535 | $0.0542 | $0.0544 | $0.0535 |
| 2021-04-29 | $0.0565 | $0.0504 | $0.0557 | $0.0455400 |
| 2021-04-30 | $0.0504 | $0.0505 | $0.0506 | $0.0499000 |
| 2021-05-01 | $0.0543 | $0.0613 | $0.0642 | $0.0428000 |
| 2021-05-02 | $0.0613 | $0.0593 | $0.0614 | $0.0587 |
| 2021-05-03 | $0.0606 | $0.0521 | $0.0612 | $0.0463300 |
| 2021-05-04 | $0.0521 | $0.0501 | $0.0559 | $0.0468500 |
| 2021-05-05 | $0.0501 | $0.0535 | $0.0564 | $0.0506 |
| 2021-05-06 | $0.0535 | $0.0536 | $0.0576 | $0.0519 |
| 2021-05-07 | $0.0536 | $0.0527 | $0.0554 | $0.0522 |
| 2021-05-25 | $0.0287400 | $0.0349300 | $0.0399200 | $0.0257200 |
| 2021-05-26 | $0.0349300 | $0.0344600 | $0.0351400 | $0.0344600 |
| 2021-06-05 | $0.0272800 | $0.0248800 | $0.0351800 | $0.0248800 |
| 2021-06-06 | $0.0248800 | $0.0249600 | $0.0304100 | $0.0244600 |
| 2021-06-07 | $0.0250600 | $0.0231700 | $0.0261900 | $0.0231700 |
| 2021-06-08 | $0.0231700 | $0.0254600 | $0.0272500 | $0.0230200 |
| 2021-06-20 | $0.0323200 | $0.0316900 | $0.0391600 | $0.0281300 |
| 2021-06-21 | $0.0316900 | $0.0314700 | $0.0318300 | $0.0313900 |
| 2021-06-22 | $0.0265900 | $0.0273300 | $0.0283100 | $0.0244000 |
| 2021-06-23 | $0.0273300 | $0.0259300 | $0.0282900 | $0.0249200 |
| 2021-06-24 | $0.0259300 | $0.0275100 | $0.0277600 | $0.0254500 |
| 2021-06-25 | $0.0280700 | $0.0259100 | $0.0259100 | $0.0233800 |
| 2021-06-26 | $0.0259100 | $0.0263300 | $0.0263900 | $0.0256900 |
| 2021-06-28 | $0.0246500 | $0.0241400 | $0.0258700 | $0.0231100 |
| 2021-06-29 | $0.0241400 | $0.0244100 | $0.0265700 | $0.0244100 |
| 2021-06-30 | $0.0244100 | $0.0245100 | $0.0267100 | $0.0242500 |
| 2021-07-01 | $0.0234900 | $0.0221400 | $0.0224700 | $0.0211300 |
| 2021-07-02 | $0.0221400 | $0.0222500 | $0.0224200 | $0.0220600 |
| 2021-07-08 | $0.0210100 | $0.0200500 | $0.0203800 | $0.0200500 |
| 2021-07-09 | $0.0200500 | $0.0202800 | $0.0206200 | $0.0202800 |
| 2021-07-10 | $0.0202800 | $0.0204900 | $0.0205200 | $0.0202400 |
| 2021-07-13 | $0.0182000 | $0.0176800 | $0.0180100 | $0.0173500 |
| 2021-07-14 | $0.0176800 | $0.0176300 | $0.0177100 | $0.0176000 |
| 2021-07-16 | $0.0191200 | $0.0185300 | $0.0188400 | $0.0185300 |
| 2021-07-17 | $0.0185300 | $0.0186100 | $0.0186100 | $0.0186100 |
| 2021-07-18 | $0.0186100 | $0.0187500 | $0.0187500 | $0.0185900 |
| 2021-07-20 | $0.0148100 | $0.0146000 | $0.0146000 | $0.0143000 |
| 2021-07-21 | $0.0146000 | $0.0145300 | $0.0146400 | $0.0145000 |
| 2021-07-28 | $0.0217200 | $0.0220200 | $0.0220200 | $0.0220200 |
| 2021-07-29 | $0.0220200 | $0.0219000 | $0.0221500 | $0.0218500 |
| 2021-08-02 | $0.0215300 | $0.0211500 | $0.0211500 | $0.0211500 |
| 2021-08-03 | $0.0211500 | $0.0214000 | $0.0214200 | $0.0209500 |
| 2021-08-05 | $0.0210600 | $0.0216700 | $0.0216700 | $0.0216700 |
| 2021-08-06 | $0.0216700 | $0.0201400 | $0.0227100 | $0.0201400 |
| 2021-08-07 | $0.0201400 | $0.0201500 | $0.0201800 | $0.0200300 |
| 2021-08-09 | $0.0210400 | $0.0222200 | $0.0222200 | $0.0222200 |
| 2021-08-10 | $0.0222200 | $0.0218900 | $0.0241700 | $0.0218900 |
| 2021-08-11 | $0.0218900 | $0.0219700 | $0.0219800 | $0.0218000 |
| 2021-08-12 | $0.0177700 | $0.0137700 | $0.0173300 | $0.0137700 |
| 2021-08-13 | $0.0137700 | $0.0137600 | $0.0138500 | $0.0137200 |
| 2021-08-14 | $0.0177000 | $0.0169600 | $0.0216700 | $0.0160100 |
| 2021-08-15 | $0.0169600 | $0.0169300 | $0.0169300 | $0.0169300 |
| 2021-08-16 | $0.0169300 | $0.0171100 | $0.0172100 | $0.0168500 |
| 2021-08-18 | $0.0178700 | $0.0178900 | $0.0178900 | $0.0178900 |
| 2021-08-19 | $0.0178900 | $0.0178500 | $0.0179900 | $0.0178200 |
| 2021-08-25 | $0.0152600 | $0.0142100 | $0.0215600 | $0.0137200 |
| 2021-08-26 | $0.0142100 | $0.0135900 | $0.0135900 | $0.0135900 |
| 2021-08-27 | $0.0135900 | $0.0166900 | $0.0265100 | $0.0142400 |
| 2021-08-28 | $0.0166900 | $0.0141900 | $0.0269100 | $0.0102700 |
| 2021-08-29 | $0.0141900 | $0.0224500 | $0.0273200 | $0.0131700 |
| 2021-08-30 | $0.0224500 | $0.0223900 | $0.0224800 | $0.0223600 |
| 2021-09-02 | $0.0180700 | $0.0276000 | $0.0276000 | $0.0172500 |
| 2021-09-03 | $0.0276000 | $0.0275200 | $0.0276600 | $0.0274700 |
| 2021-09-05 | $0.0209700 | $0.0341800 | $0.0352100 | $0.0217500 |
| 2021-09-06 | $0.0341800 | $0.0258200 | $0.0458400 | $0.0231900 |
| 2021-09-07 | $0.0258200 | $0.0239000 | $0.0299900 | $0.0224900 |
| 2021-09-08 | $0.0239000 | $0.0239700 | $0.0240200 | $0.0237000 |
| 2021-09-11 | $0.0166000 | $0.0167100 | $0.0167100 | $0.0162600 |
| 2021-09-12 | $0.0167100 | $0.0193400 | $0.0257900 | $0.0170400 |
| 2021-09-13 | $0.0193400 | $0.0193700 | $0.0194300 | $0.0193200 |
| 2021-09-16 | $0.0250400 | $0.0310500 | $0.0477600 | $0.0248400 |
| 2021-09-17 | $0.0310500 | $0.0350000 | $0.0350000 | $0.0298000 |
| 2021-09-18 | $0.0350000 | $0.0302100 | $0.0350400 | $0.0301800 |
| 2021-09-19 | $0.0372000 | $0.0354400 | $0.0368600 | $0.0354400 |
| 2021-09-20 | $0.0354400 | $0.0351700 | $0.0355100 | $0.0351100 |
| 2021-09-21 | $0.0283300 | $0.0264600 | $0.0309400 | $0.0264600 |
| 2021-09-22 | $0.0264600 | $0.0318100 | $0.0353000 | $0.0231000 |
| 2021-09-23 | $0.0318100 | $0.0251300 | $0.0328900 | $0.0251200 |
| 2021-09-24 | $0.0264900 | $0.0235700 | $0.0355600 | $0.0231400 |
| 2021-09-25 | $0.0235700 | $0.0235700 | $0.0236400 | $0.0234500 |
| 2021-09-29 | $0.0242200 | $0.0265900 | $0.0270000 | $0.0245100 |
| 2021-09-30 | $0.0265900 | $0.0249800 | $0.0284900 | $0.0249800 |
| 2021-10-01 | $0.0249800 | $0.0269700 | $0.0274500 | $0.0269700 |
| 2021-10-02 | $0.0269700 | $0.0268400 | $0.0270200 | $0.0267100 |
| 2021-10-04 | $0.0255600 | $0.0276000 | $0.0330200 | $0.0261200 |
| 2021-10-05 | $0.0276000 | $0.0309000 | $0.0350200 | $0.0273000 |
| 2021-10-06 | $0.0309000 | $0.0307900 | $0.0309100 | $0.0307400 |
| 2021-10-07 | $0.0276700 | $0.0263600 | $0.0274400 | $0.0258200 |
| 2021-10-08 | $0.0263600 | $0.0270500 | $0.0270500 | $0.0263400 |
| 2021-10-10 | $0.0263800 | $0.0311800 | $0.0372000 | $0.0235200 |
| 2021-10-11 | $0.0311800 | $0.0304700 | $0.0368000 | $0.0304700 |
| 2021-10-12 | $0.0304700 | $0.0296900 | $0.0336100 | $0.0296900 |
| 2021-10-13 | $0.0296900 | $0.0309800 | $0.0361400 | $0.0292600 |
| 2021-10-14 | $0.0309800 | $0.0304000 | $0.0372800 | $0.0292500 |
| 2021-10-15 | $0.0304000 | $0.0291300 | $0.0304500 | $0.0291300 |
| 2021-10-16 | $0.0320800 | $0.0347000 | $0.0407900 | $0.0316600 |
| 2021-10-17 | $0.0347000 | $0.0375300 | $0.0424500 | $0.0344500 |
| 2021-10-18 | $0.0375300 | $0.0429600 | $0.0429600 | $0.0374700 |
| 2021-10-19 | $0.0366000 | $0.0372800 | $0.0379300 | $0.0372800 |
| 2021-10-20 | $0.0372800 | $0.0371600 | $0.0373400 | $0.0371300 |
| 2021-10-21 | $0.0435700 | $0.0398600 | $0.0436000 | $0.0398600 |
| 2021-10-22 | $0.0398600 | $0.0400600 | $0.0400600 | $0.0388400 |
| 2021-10-23 | $0.0400600 | $0.0447600 | $0.0503 | $0.0404700 |
| 2021-10-24 | $0.0447600 | $0.0517 | $0.0597 | $0.0438200 |
| 2021-10-25 | $0.0517 | $0.0574 | $0.0574 | $0.0536 |
| 2021-10-26 | $0.0574 | $0.0633 | $0.0664 | $0.0549 |
| 2021-10-27 | $0.0633 | $0.0450200 | $0.0620 | $0.0450200 |
| 2021-10-28 | $0.0450200 | $0.0456800 | $0.0459500 | $0.0450000 |
| 2021-10-30 | $0.0573 | $0.0594 | $0.0730 | $0.0557 |
| 2021-10-31 | $0.0594 | $0.0411000 | $0.0669 | $0.0392600 |
| 2021-11-01 | $0.0411000 | $0.0412300 | $0.0413400 | $0.0409900 |
| 2021-11-02 | $0.0408400 | $0.0423800 | $0.0423800 | $0.0423800 |
| 2021-11-03 | $0.0423800 | $0.0421600 | $0.0421600 | $0.0421600 |
| 2021-11-04 | $0.0421600 | $0.0405600 | $0.0713 | $0.0405600 |
| 2021-11-05 | $0.0405600 | $0.0398500 | $0.0418400 | $0.0397300 |
| 2021-11-08 | $0.0443100 | $0.0486400 | $0.0567 | $0.0466100 |
| 2021-11-09 | $0.0486400 | $0.0461900 | $0.0556 | $0.0461900 |
| 2021-11-10 | $0.0461900 | $0.0461000 | $0.0545 | $0.0448000 |
| 2021-11-11 | $0.0461000 | $0.0479700 | $0.0545 | $0.0460200 |
| 2021-11-12 | $0.0479700 | $0.0558 | $0.0590 | $0.0474800 |
| 2021-11-13 | $0.0558 | $0.0567 | $0.0676 | $0.0560 |
| 2021-11-14 | $0.0567 | $0.0681 | $0.0760 | $0.0577 |
| 2021-11-15 | $0.0681 | $0.0674 | $0.0725 | $0.0662 |
| 2021-11-16 | $0.0674 | $0.0613 | $0.0637 | $0.0613 |
| 2021-11-17 | $0.0613 | $0.0598 | $0.0664 | $0.0598 |
| 2021-11-18 | $0.0598 | $0.0599 | $0.0601 | $0.0596 |
| 2021-11-19 | $0.0598 | $0.0645 | $0.0645 | $0.0610 |
| 2021-11-20 | $0.0645 | $0.0649 | $0.0651 | $0.0644 |
| 2021-11-21 | $0.0622 | $0.0599 | $0.0611 | $0.0540 |
| 2021-11-22 | $0.0599 | $0.0580 | $0.0631 | $0.0541 |
| 2021-11-23 | $0.0580 | $0.0541 | $0.0593 | $0.0541 |
| 2021-11-24 | $0.0541 | $0.0542 | $0.0542 | $0.0541 |
| 2021-11-25 | $0.0566 | $0.0584 | $0.0602 | $0.0537 |
| 2021-11-26 | $0.0584 | $0.0446400 | $0.0533 | $0.0446400 |
| 2021-11-27 | $0.0446400 | $0.0465800 | $0.0565 | $0.0454900 |
| 2021-11-28 | $0.0465800 | $0.0475900 | $0.0631 | $0.0470100 |
| 2021-11-29 | $0.0475900 | $0.0561 | $0.0694 | $0.0480100 |
| 2021-11-30 | $0.0561 | $0.0570 | $0.0632 | $0.0553 |
| 2021-12-01 | $0.0570 | $0.0630 | $0.0693 | $0.0572 |
| 2021-12-02 | $0.0630 | $0.0633 | $0.0650 | $0.0622 |
| 2021-12-03 | $0.0633 | $0.0596 | $0.0617 | $0.0580 |
| 2021-12-04 | $0.0596 | $0.0547 | $0.0552 | $0.0547 |
| 2021-12-05 | $0.0547 | $0.0549 | $0.0594 | $0.0549 |
| 2021-12-06 | $0.0549 | $0.0546 | $0.0576 | $0.0541 |
| 2021-12-07 | $0.0546 | $0.0562 | $0.0562 | $0.0547 |
| 2021-12-08 | $0.0562 | $0.0562 | $0.0563 | $0.0559 |
| 2021-12-09 | $0.0566 | $0.0528 | $0.0533 | $0.0495000 |
| 2021-12-10 | $0.0528 | $0.0552 | $0.0552 | $0.0519 |
| 2021-12-11 | $0.0552 | $0.0548 | $0.0627 | $0.0524 |
| 2021-12-12 | $0.0548 | $0.0596 | $0.0616 | $0.0556 |
| 2021-12-13 | $0.0596 | $0.0594 | $0.0598 | $0.0592 |
| 2021-12-15 | $0.0523 | $0.0645 | $0.0645 | $0.0528 |
| 2021-12-16 | $0.0645 | $0.0648 | $0.0648 | $0.0524 |
| 2021-12-17 | $0.0648 | $0.0660 | $0.0660 | $0.0540 |
| 2021-12-18 | $0.0660 | $0.0689 | $0.0689 | $0.0548 |
| 2021-12-19 | $0.0689 | $0.0616 | $0.0691 | $0.0584 |
| 2021-12-20 | $0.0616 | $0.0614 | $0.0617 | $0.0611 |
| 2021-12-21 | $0.0676 | $0.0714 | $0.0714 | $0.0621 |
| 2021-12-22 | $0.0714 | $0.0641 | $0.0715 | $0.0639 |
| 2021-12-23 | $0.0817 | $0.0905 | $0.0905 | $0.0788 |
| 2021-12-24 | $0.0905 | $0.1144000 | $0.1235000 | $0.0875 |
| 2021-12-25 | $0.1144000 | $0.0938 | $0.1498000 | $0.0888 |
| 2021-12-26 | $0.0938 | $0.1107000 | $0.1219000 | $0.0914 |
| 2021-12-27 | $0.1107000 | $0.1014000 | $0.4311000 | $0.0649 |
| 2021-12-28 | $0.1014000 | $0.0903 | $0.1426000 | $0.0765 |
| 2021-12-29 | $0.0903 | $0.1854000 | $0.1952000 | $0.0855 |
| 2021-12-30 | $0.1854000 | $0.1150000 | $0.1880000 | $0.0707 |
| 2021-12-31 | $0.1150000 | $0.1012000 | $0.1197000 | $0.0901 |
| 2022-01-01 | $0.1012000 | $0.1015000 | $0.1018000 | $0.1012000 |
| 2022-01-02 | $0.1332000 | $0.1249000 | $0.1519000 | $0.1041000 |
| 2022-01-03 | $0.1249000 | $0.1244000 | $0.1249000 | $0.1244000 |
| 2022-01-04 | $0.1161000 | $0.1375000 | $0.1485000 | $0.1127000 |
| 2022-01-05 | $0.1375000 | $0.2080000 | $0.2163000 | $0.1194000 |
| 2022-01-06 | $0.2080000 | $0.2090000 | $0.2091000 | $0.2074000 |
| 2022-01-07 | $0.2155000 | $0.1928000 | $0.2239000 | $0.1433000 |
| 2022-01-08 | $0.1928000 | $0.1793000 | $0.2318000 | $0.1472000 |
| 2022-01-09 | $0.1793000 | $0.4597000 | $0.7918000 | $0.1717000 |
| 2022-01-10 | $0.4597000 | $0.5438000 | $0.6861000 | $0.3137000 |
| 2022-01-11 | $0.5438000 | $0.6467000 | $0.6488000 | $0.3287000 |
| 2022-01-12 | $0.5843000 | $0.5494000 | $0.7198000 | $0.5327000 |
| 2022-01-13 | $0.5494000 | $0.5454000 | $0.6169000 | $0.3351000 |
| 2022-01-14 | $0.5454000 | $0.4309000 | $0.5520000 | $0.3146000 |
| 2022-01-15 | $0.4309000 | $0.6032000 | $0.6032000 | $0.3977000 |
| 2022-01-16 | $0.6032000 | $0.5603000 | $0.7715000 | $0.4189000 |
| 2022-01-17 | $0.5603000 | $0.5592000 | $0.5616000 | $0.5584000 |
| 2022-01-18 | $0.4227000 | $0.4250000 | $0.5157000 | $0.4242000 |
| 2022-01-19 | $0.4250000 | $0.4258000 | $0.4262000 | $0.4239000 |
| 2022-01-20 | $0.4030000 | $0.3903000 | $0.4469000 | $0.3903000 |
| 2022-01-21 | $0.3903000 | $0.2918000 | $0.3975000 | $0.2918000 |
| 2022-01-22 | $0.2918000 | $0.3813000 | $0.3816000 | $0.2525000 |
| 2022-01-23 | $0.3813000 | $0.3852000 | $0.3852000 | $0.3801000 |
| 2022-01-24 | $0.3001000 | $0.3667000 | $0.3839000 | $0.2951000 |
| 2022-01-25 | $0.3667000 | $0.2977000 | $0.3694000 | $0.2977000 |
| 2022-01-26 | $0.2977000 | $0.2652000 | $0.3499000 | $0.2652000 |
| 2022-01-27 | $0.2652000 | $0.2689000 | $0.2979000 | $0.2678000 |
| 2022-01-28 | $0.2689000 | $0.3397000 | $0.3548000 | $0.2718000 |
| 2022-01-29 | $0.3397000 | $0.3406000 | $0.3420000 | $0.3391000 |
| 2022-02-01 | $0.1563000 | $0.2041000 | $0.2075000 | $0.1572000 |
| 2022-02-02 | $0.2041000 | $0.2392000 | $0.2392000 | $0.1576000 |
| 2022-02-03 | $0.2392000 | $0.2402000 | $0.2405000 | $0.2385000 |
| 2022-02-04 | $0.2087000 | $0.2188000 | $0.2325000 | $0.1797000 |
| 2022-02-05 | $0.2188000 | $0.2187000 | $0.2191000 | $0.1789000 |
| 2022-02-06 | $0.2187000 | $0.2481000 | $0.2494000 | $0.1887000 |
| 2022-02-07 | $0.2481000 | $0.3329000 | $0.3882000 | $0.2412000 |
| 2022-02-08 | $0.3329000 | $0.3725000 | $0.3835000 | $0.3099000 |
| 2022-02-09 | $0.3725000 | $0.3158000 | $0.3754000 | $0.3154000 |
| 2022-02-10 | $0.3158000 | $0.3469000 | $0.3483000 | $0.3082000 |
| 2022-02-11 | $0.3469000 | $0.2998000 | $0.3379000 | $0.2998000 |
| 2022-02-12 | $0.2998000 | $0.2999000 | $0.3008000 | $0.2894000 |
| 2022-02-13 | $0.2995000 | $0.2979000 | $0.2983000 | $0.2642000 |
| 2022-02-14 | $0.2979000 | $0.2762000 | $0.3013000 | $0.2281000 |
| 2022-02-15 | $0.2762000 | $0.3071000 | $0.3071000 | $0.2438000 |
| 2022-02-16 | $0.3071000 | $0.2858000 | $0.3248000 | $0.2572000 |
| 2022-02-17 | $0.2858000 | $0.5056000 | $0.5125000 | $0.2469000 |
| 2022-02-18 | $0.5056000 | $0.4395000 | $0.4987000 | $0.3280000 |
| 2022-02-19 | $0.4395000 | $0.4139000 | $0.4408000 | $0.3493000 |
| 2022-02-20 | $0.4139000 | $0.3963000 | $0.3963000 | $0.3252000 |
| 2022-02-21 | $0.3963000 | $0.3378000 | $0.3822000 | $0.3074000 |
| 2022-02-22 | $0.3378000 | $0.3479000 | $0.3490000 | $0.3157000 |
| 2022-02-23 | $0.3479000 | $0.3485000 | $0.3500000 | $0.3079000 |
| 2022-02-24 | $0.3485000 | $0.3828000 | $0.3832000 | $0.3057000 |
| 2022-02-25 | $0.3828000 | $0.3830000 | $0.3924000 | $0.3143000 |
| 2022-02-26 | $0.3830000 | $0.3737000 | $0.3820000 | $0.3139000 |
| 2022-02-27 | $0.3737000 | $0.3708000 | $0.3751000 | $0.3703000 |
| 2022-02-28 | $0.3560000 | $0.3952000 | $0.4077000 | $0.3576000 |
| 2022-03-01 | $0.3952000 | $0.4065000 | $0.4065000 | $0.3559000 |
| 2022-03-02 | $0.4065000 | $0.4003000 | $0.4020000 | $0.2074000 |
| 2022-03-03 | $0.4003000 | $0.4003000 | $0.4006000 | $0.3983000 |
| 2022-03-04 | $0.4192000 | $0.3512000 | $0.3865000 | $0.2768000 |
| 2022-03-05 | $0.3512000 | $0.3576000 | $0.3585000 | $0.3495000 |
| 2022-03-06 | $0.3830000 | $0.3363000 | $0.3828000 | $0.3313000 |
| 2022-03-07 | $0.3363000 | $0.4199000 | $0.4199000 | $0.3312000 |
| 2022-03-08 | $0.4199000 | $0.4218000 | $0.4225000 | $0.4185000 |
| 2022-03-09 | $0.3871000 | $0.3609000 | $0.4192000 | $0.2518000 |
| 2022-03-10 | $0.3609000 | $0.3510000 | $0.3510000 | $0.2765000 |
| 2022-03-11 | $0.3510000 | $0.3493000 | $0.3512000 | $0.3493000 |
| 2022-03-12 | $0.3429000 | $0.3539000 | $0.3539000 | $0.2759000 |
| 2022-03-13 | $0.3539000 | $0.3551000 | $0.3553000 | $0.3137000 |
| 2022-03-15 | $0.2437000 | $0.2426000 | $0.2430000 | $0.2099000 |
| 2022-03-16 | $0.2426000 | $0.2425000 | $0.2433000 | $0.2419000 |
| 2022-03-17 | $0.2970000 | $0.2871000 | $0.3911000 | $0.2375000 |
| 2022-03-18 | $0.2871000 | $0.2921000 | $0.2930000 | $0.2319000 |
| 2022-03-19 | $0.2921000 | $0.2429000 | $0.2952000 | $0.2019000 |
| 2022-03-20 | $0.2429000 | $0.2805000 | $0.2805000 | $0.1971000 |
| 2022-03-21 | $0.2805000 | $0.2783000 | $0.2791000 | $0.2352000 |
| 2022-03-22 | $0.2783000 | $0.2242000 | $0.2873000 | $0.2022000 |
| 2022-03-23 | $0.2242000 | $0.1716000 | $0.2270000 | $0.1716000 |
| 2022-03-24 | $0.1716000 | $0.1718000 | $0.1727000 | $0.1713000 |
| 2022-03-25 | $0.2636000 | $0.2438000 | $0.2655000 | $0.2084000 |
| 2022-03-26 | $0.2438000 | $0.1648000 | $0.2450000 | $0.1563000 |
| 2022-03-27 | $0.1648000 | $0.2038000 | $0.2108000 | $0.1733000 |
| 2022-03-28 | $0.2038000 | $0.2036000 | $0.2040000 | $0.2030000 |
| 2022-03-29 | $0.2031000 | $0.2002000 | $0.2045000 | $0.1680000 |
| 2022-03-30 | $0.2002000 | $0.2094000 | $0.2094000 | $0.1675000 |
| 2022-03-31 | $0.2094000 | $0.1716000 | $0.2026000 | $0.1366000 |
| 2022-04-01 | $0.1716000 | $0.1551000 | $0.2056000 | $0.1551000 |
| 2022-04-02 | $0.1551000 | $0.2021000 | $0.2023000 | $0.1544000 |
| 2022-04-04 | $0.1931000 | $0.1436000 | $0.1939000 | $0.1436000 |
| 2022-04-05 | $0.1436000 | $0.1383000 | $0.1401000 | $0.1383000 |
| 2022-04-06 | $0.1383000 | $0.1857000 | $0.1857000 | $0.1313000 |
| 2022-04-07 | $0.1857000 | $0.1908000 | $0.1908000 | $0.1343000 |
| 2022-04-08 | $0.1908000 | $0.1480000 | $0.1856000 | $0.0266300 |
| 2022-04-09 | $0.1480000 | $0.0855 | $0.1565000 | $0.0817 |
| 2022-04-10 | $0.0855 | $0.1235000 | $0.1593000 | $0.0843 |
| 2022-04-11 | $0.1235000 | $0.1336000 | $0.1336000 | $0.1158000 |
| 2022-04-12 | $0.1336000 | $0.1022000 | $0.1355000 | $0.1022000 |
| 2022-04-13 | $0.1022000 | $0.1023000 | $0.1025000 | $0.1021000 |
| 2022-04-15 | $0.1179000 | $0.1091000 | $0.1197000 | $0.1026000 |
| 2022-04-16 | $0.1091000 | $0.1090000 | $0.1092000 | $0.1089000 |
| 2022-04-17 | $0.1030000 | $0.1028000 | $0.1028000 | $0.0845 |
| 2022-04-18 | $0.1028000 | $0.1057000 | $0.1057000 | $0.0873 |
| 2022-04-19 | $0.1057000 | $0.0892 | $0.1104000 | $0.0892 |
| 2022-04-20 | $0.0892 | $0.0889 | $0.0894 | $0.0888 |
| 2022-04-21 | $0.0857 | $0.0968 | $0.1203000 | $0.0838 |
| 2022-04-22 | $0.0968 | $0.0967 | $0.0968 | $0.0837 |
| 2022-04-24 | $0.0726 | $0.0726 | $0.0856 | $0.0722 |
| 2022-04-25 | $0.0726 | $0.0719 | $0.0727 | $0.0715 |
| 2022-04-26 | $0.0692 | $0.0816 | $0.0816 | $0.0652 |
| 2022-04-27 | $0.0816 | $0.0840 | $0.0840 | $0.0711 |
| 2022-04-28 | $0.0840 | $0.0843 | $0.0851 | $0.0723 |
| 2022-04-29 | $0.0843 | $0.0675 | $0.0822 | $0.0675 |
| 2022-04-30 | $0.0675 | $0.0764 | $0.0764 | $0.0659 |
| 2022-05-01 | $0.0764 | $0.0693 | $0.0800 | $0.0577 |
| 2022-05-02 | $0.0693 | $0.0682 | $0.0693 | $0.0578 |
| 2022-05-03 | $0.0682 | $0.0607 | $0.0683 | $0.0604 |
| 2022-05-04 | $0.0607 | $0.0663 | $0.0663 | $0.0615 |
| 2022-05-05 | $0.0663 | $0.0662 | $0.0664 | $0.0660 |
| 2022-05-06 | $0.0724 | $0.0663 | $0.0713 | $0.0601 |
| 2022-05-07 | $0.0663 | $0.0662 | $0.0664 | $0.0661 |
| 2022-05-08 | $0.0653 | $0.0545 | $0.0626 | $0.0545 |
| 2022-05-09 | $0.0545 | $0.0517 | $0.0517 | $0.0481200 |
| 2022-05-10 | $0.0517 | $0.0449700 | $0.0533 | $0.0446600 |
| 2022-05-11 | $0.0449700 | $0.0336600 | $0.0420700 | $0.0333700 |
| 2022-05-12 | $0.0336600 | $0.0318100 | $0.0335400 | $0.0318100 |
| 2022-05-13 | $0.0318100 | $0.0307100 | $0.0500 | $0.0307100 |
| 2022-05-14 | $0.0307100 | $0.0276500 | $0.0514 | $0.0276500 |
| 2022-05-15 | $0.0276500 | $0.0523 | $0.0526 | $0.0287900 |
| 2022-05-16 | $0.0523 | $0.0519 | $0.0523 | $0.0518 |
| 2022-05-17 | $0.0498300 | $0.0301100 | $0.0508 | $0.0301100 |
| 2022-05-18 | $0.0301100 | $0.0303000 | $0.0303400 | $0.0300900 |
| 2022-05-20 | $0.0475400 | $0.0481200 | $0.0481200 | $0.0268300 |
| 2022-05-21 | $0.0481200 | $0.0270600 | $0.0485300 | $0.0270600 |
| 2022-05-22 | $0.0270600 | $0.0423700 | $0.0423700 | $0.0278400 |
| 2022-05-23 | $0.0423700 | $0.0465200 | $0.0479700 | $0.0282000 |
| 2022-05-24 | $0.0465200 | $0.0414800 | $0.0488900 | $0.0414800 |
| 2022-05-25 | $0.0414800 | $0.0413100 | $0.0413100 | $0.0413100 |
| 2022-05-26 | $0.0413100 | $0.0291900 | $0.0408600 | $0.0291900 |
| 2022-05-27 | $0.0291900 | $0.0288800 | $0.0288800 | $0.0286000 |
| 2022-05-28 | $0.0288800 | $0.0289700 | $0.0290500 | $0.0288200 |
| 2022-05-29 | $0.0293000 | $0.0353400 | $0.0353400 | $0.0294500 |
| 2022-05-30 | $0.0353400 | $0.0380600 | $0.0380600 | $0.0323500 |
| 2022-05-31 | $0.0380600 | $0.0381400 | $0.0381400 | $0.0381400 |
| 2022-06-01 | $0.0381400 | $0.0357500 | $0.0357500 | $0.0312800 |
| 2022-06-02 | $0.0357500 | $0.0359200 | $0.0365300 | $0.0313500 |
| 2022-06-03 | $0.0359200 | $0.0350200 | $0.0350200 | $0.0350200 |
| 2022-06-04 | $0.0350200 | $0.0301400 | $0.0358100 | $0.0301400 |
| 2022-06-05 | $0.0301400 | $0.0601 | $0.0601 | $0.0302000 |
| 2022-06-06 | $0.0601 | $0.0351200 | $0.0649 | $0.0351200 |
| 2022-06-07 | $0.0351200 | $0.0691 | $0.1092000 | $0.0348500 |
| 2022-06-08 | $0.0691 | $0.0694 | $0.0695 | $0.0689 |
| 2022-06-09 | $0.0667 | $0.0466300 | $0.0665 | $0.0457300 |
| 2022-06-10 | $0.0466300 | $0.0596 | $0.0619 | $0.0424400 |
| 2022-06-11 | $0.0596 | $0.0576 | $0.0582 | $0.0391800 |
| 2022-06-12 | $0.0576 | $0.0369600 | $0.0540 | $0.0364200 |
| 2022-06-13 | $0.0369600 | $0.0498000 | $0.0499000 | $0.0367500 |
| 2022-06-15 | $0.0353900 | $0.0363300 | $0.0363300 | $0.0361100 |
| 2022-06-16 | $0.0363300 | $0.0363700 | $0.0366800 | $0.0361800 |
| 2022-06-17 | $0.0376900 | $0.0304400 | $0.0398400 | $0.0304400 |
| 2022-06-18 | $0.0304400 | $0.0291900 | $0.0295700 | $0.0242600 |
| 2022-06-19 | $0.0291900 | $0.0265100 | $0.0316500 | $0.0265100 |
| 2022-06-20 | $0.0265100 | $0.0275400 | $0.0318500 | $0.0265100 |
| 2022-06-21 | $0.0275400 | $0.0320800 | $0.0320800 | $0.0277400 |
| 2022-06-22 | $0.0320800 | $0.0319900 | $0.0321000 | $0.0316800 |
| 2022-06-23 | $0.0365200 | $0.0394500 | $0.0398800 | $0.0293300 |
| 2022-06-24 | $0.0394500 | $0.0393000 | $0.0396000 | $0.0392500 |
| 2022-06-25 | $0.0354400 | $0.0382200 | $0.0382200 | $0.0358600 |
| 2022-06-26 | $0.0382200 | $0.0300800 | $0.0374400 | $0.0298700 |
| 2022-06-27 | $0.0300800 | $0.0296300 | $0.0296300 | $0.0296300 |
| 2022-06-28 | $0.0296300 | $0.0303800 | $0.0305800 | $0.0289600 |
| 2022-06-29 | $0.0303800 | $0.0301400 | $0.0301400 | $0.0301400 |
| 2022-06-30 | $0.0301400 | $0.0296600 | $0.0298600 | $0.0179200 |
| 2022-07-01 | $0.0296600 | $0.0304500 | $0.0306000 | $0.0292700 |
| 2022-07-02 | $0.0271400 | $0.0173000 | $0.0271100 | $0.0173000 |
| 2022-07-03 | $0.0173000 | $0.0172500 | $0.0173400 | $0.0172400 |
| 2022-07-04 | $0.0345400 | $0.0202100 | $0.0361800 | $0.0202100 |
| 2022-07-05 | $0.0202100 | $0.0360800 | $0.0360800 | $0.0201600 |
| 2022-07-06 | $0.0360800 | $0.0380100 | $0.0386200 | $0.0260900 |
| 2022-07-07 | $0.0380100 | $0.0379600 | $0.0380600 | $0.0378700 |
| 2022-07-08 | $0.0389000 | $0.0326000 | $0.0403800 | $0.0313100 |
| 2022-07-09 | $0.0326000 | $0.0402400 | $0.0402900 | $0.0323600 |
| 2022-07-10 | $0.0336700 | $0.0316900 | $0.0325200 | $0.0316900 |
| 2022-07-11 | $0.0316900 | $0.0261300 | $0.0355000 | $0.0211400 |
| 2022-07-12 | $0.0261300 | $0.0258800 | $0.0324400 | $0.0251000 |
| 2022-07-13 | $0.0258800 | $0.0354000 | $0.0354000 | $0.0271100 |
| 2022-07-14 | $0.0354000 | $0.0360100 | $0.0360100 | $0.0275700 |
| 2022-07-15 | $0.0360100 | $0.0335300 | $0.0374900 | $0.0302000 |
| 2022-07-16 | $0.0335300 | $0.0341300 | $0.0341300 | $0.0341300 |
| 2022-07-17 | $0.0341300 | $0.0386700 | $0.0386700 | $0.0326400 |
| 2022-07-18 | $0.0386700 | $0.0332200 | $0.0422000 | $0.0330000 |
| 2022-07-19 | $0.0332200 | $0.0418900 | $0.0418900 | $0.0346300 |
| 2022-07-20 | $0.0418900 | $0.0417400 | $0.0419400 | $0.0415400 |
| 2022-07-21 | $0.0346000 | $0.0363500 | $0.0428300 | $0.0345000 |
| 2022-07-22 | $0.0363500 | $0.0358400 | $0.0426500 | $0.0351600 |
| 2022-07-23 | $0.0358400 | $0.0449000 | $0.0449000 | $0.0354700 |
| 2022-07-24 | $0.0449000 | $0.0327500 | $0.0451700 | $0.0307200 |
| 2022-07-25 | $0.0327500 | $0.0324800 | $0.0328600 | $0.0324400 |
| 2022-07-26 | $0.0355800 | $0.0369900 | $0.0369900 | $0.0295500 |
| 2022-07-27 | $0.0369900 | $0.0332900 | $0.0411000 | $0.0330600 |
| 2022-07-28 | $0.0332900 | $0.0353100 | $0.0353100 | $0.0345900 |
| 2022-07-29 | $0.0353100 | $0.0416000 | $0.0416000 | $0.0351800 |
| 2022-07-30 | $0.0416000 | $0.0390200 | $0.0449300 | $0.0357100 |
| 2022-07-31 | $0.0390200 | $0.0352000 | $0.0384600 | $0.0352000 |
| 2022-08-01 | $0.0352000 | $0.0370000 | $0.0370000 | $0.0351400 |
| 2022-08-02 | $0.0370000 | $0.0363300 | $0.0365600 | $0.0363300 |
| 2022-08-03 | $0.0363300 | $0.0401700 | $0.0401700 | $0.0360600 |
| 2022-08-04 | $0.0401700 | $0.0350700 | $0.0405000 | $0.0348400 |
| 2022-08-05 | $0.0350700 | $0.0373100 | $0.0373100 | $0.0361400 |
| 2022-08-06 | $0.0373100 | $0.0369600 | $0.0447600 | $0.0367300 |
| 2022-08-07 | $0.0369600 | $0.0375500 | $0.0384800 | $0.0373200 |
| 2022-08-08 | $0.0375500 | $0.0407300 | $0.0469200 | $0.0385800 |
| 2022-08-09 | $0.0407300 | $0.0393700 | $0.0396000 | $0.0393700 |
| 2022-08-10 | $0.0393700 | $0.0388100 | $0.0407300 | $0.0388100 |
| 2022-08-11 | $0.0388100 | $0.0387900 | $0.0474100 | $0.0387900 |
| 2022-08-12 | $0.0387900 | $0.0387200 | $0.0388500 | $0.0385200 |
| 2022-08-13 | $0.0407700 | $0.0403400 | $0.0408300 | $0.0403400 |
| 2022-08-14 | $0.0403400 | $0.0393900 | $0.0401200 | $0.0393900 |
| 2022-08-15 | $0.0393900 | $0.0385600 | $0.0448300 | $0.0376000 |
| 2022-08-16 | $0.0385600 | $0.0381700 | $0.0381700 | $0.0381700 |
| 2022-08-17 | $0.0381700 | $0.0345400 | $0.0373400 | $0.0345400 |
| 2022-08-18 | $0.0345400 | $0.0429200 | $0.0429200 | $0.0315500 |
| 2022-08-19 | $0.0429200 | $0.0322900 | $0.0385400 | $0.0322900 |
| 2022-08-20 | $0.0322900 | $0.0327700 | $0.0327700 | $0.0327700 |
| 2022-08-21 | $0.0327700 | $0.0335600 | $0.0335600 | $0.0333500 |
| 2022-08-22 | $0.0335600 | $0.0333800 | $0.0410900 | $0.0333800 |
| 2022-08-23 | $0.0333800 | $0.0359400 | $0.0365900 | $0.0335700 |
| 2022-08-24 | $0.0359400 | $0.0348300 | $0.0356900 | $0.0348300 |
| 2022-08-25 | $0.0348300 | $0.0380300 | $0.0381000 | $0.0347400 |
| 2022-08-27 | $0.0324000 | $0.0374700 | $0.0374700 | $0.0314600 |
| 2022-08-28 | $0.0374700 | $0.0309000 | $0.0365700 | $0.0309000 |
| 2022-08-29 | $0.0309000 | $0.0340900 | $0.0340900 | $0.0320600 |
| 2022-08-30 | $0.0340900 | $0.0340000 | $0.0397800 | $0.0339500 |
| 2022-08-31 | $0.0396300 | $0.0441100 | $0.0573 | $0.0352900 |
| 2022-09-01 | $0.0441100 | $0.0360300 | $0.0540 | $0.0360300 |
| 2022-09-02 | $0.0360300 | $0.0498900 | $0.0537 | $0.0357200 |
| 2022-09-03 | $0.0498900 | $0.0370900 | $0.0495900 | $0.0370900 |
| 2022-09-04 | $0.0370900 | $0.0498100 | $0.0498100 | $0.0374100 |
| 2022-09-05 | $0.0498100 | $0.0475000 | $0.0492900 | $0.0387900 |
| 2022-09-06 | $0.0475000 | $0.0658 | $0.0789 | $0.0385200 |
| 2022-09-07 | $0.0658 | $0.0521 | $0.0675 | $0.0356800 |
| 2022-09-08 | $0.0521 | $0.0427000 | $0.0526 | $0.0427000 |
| 2022-09-09 | $0.0427000 | $0.0590 | $0.0590 | $0.0472300 |
| 2022-09-10 | $0.0590 | $0.0498100 | $0.0598 | $0.0498100 |
| 2022-09-11 | $0.0498100 | $0.0445500 | $0.0507 | $0.0445500 |
| 2022-09-12 | $0.0445500 | $0.0450300 | $0.0623 | $0.0448000 |
| 2022-09-13 | $0.0450300 | $0.0443400 | $0.0615 | $0.0442400 |
| 2022-09-14 | $0.0545 | $0.0404700 | $0.0546 | $0.0404700 |
| 2022-09-15 | $0.0404700 | $0.0368400 | $0.0431400 | $0.0368400 |
| 2022-09-16 | $0.0368400 | $0.0370300 | $0.0370300 | $0.0370300 |
| 2022-09-17 | $0.0370300 | $0.0446400 | $0.0446600 | $0.0370300 |
| 2022-10-02 | $0.0345700 | $0.0341100 | $0.0341100 | $0.0341100 |
| 2022-10-03 | $0.0341100 | $0.0341600 | $0.0342400 | $0.0339900 |
| زوج | الصرف |
|---|---|
| VDL/BTC | crex24 |
| VDL/BTC | stocksexchange |
وصف
وصف
عملات ذات صلة
