Value DeFi(VALUE)Hôm nay
$0.018129
Value DeFi Lịch sử Giá
(VALUE)Khoảng thời gian: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.022870 | $0.022873 | $0.016079 | $0.016610 | $18,504.14 |
2025-09-04 | $0.024013 | $0.024022 | $0.022618 | $0.022865 | $16,881.35 |
2025-09-03 | $0.022208 | $0.024017 | $0.022226 | $0.024016 | $16,300.56 |
2025-09-02 | $0.022747 | $0.023948 | $0.022129 | $0.022246 | $16,703.80 |
2025-09-01 | $0.022358 | $0.022999 | $0.021803 | $0.022338 | $16,325.39 |
2025-08-31 | $0.021870 | $0.024085 | $0.021569 | $0.022358 | $16,256.90 |
2025-08-30 | $0.021388 | $0.024167 | $0.020869 | $0.021852 | $17,666.93 |
2025-08-29 | $0.022105 | $0.022195 | $0.020883 | $0.021384 | $14,974.34 |
2025-08-28 | $0.022265 | $0.022919 | $0.021666 | $0.022105 | $16,723.98 |
2025-08-27 | $0.022711 | $0.023017 | $0.021792 | $0.022252 | $16,524.76 |
2025-08-26 | $0.022731 | $0.023186 | $0.021794 | $0.022726 | $20,446.70 |
2025-08-25 | -- | $0.023882 | $0.021976 | -- | -- |
2025-08-24 | $0.022932 | $0.022931 | $0.022881 | $0.022887 | $23,105.52 |
2025-08-23 | $0.023086 | $0.024116 | $0.022037 | $0.022932 | $11,513.03 |
2025-08-22 | $0.023771 | $0.023852 | $0.023007 | $0.023087 | $11,746.09 |
2025-08-21 | $0.023865 | $0.024397 | $0.023204 | $0.023771 | $21,453.06 |
2025-08-20 | $0.023899 | $0.024875 | $0.023202 | $0.023869 | $20,789.40 |
2025-08-19 | $0.024004 | $0.025243 | $0.023219 | $0.023899 | $21,001.12 |
2025-08-18 | $0.022964 | $0.025014 | $0.023257 | $0.024013 | $19,602.96 |
2025-08-17 | $0.022365 | $0.023965 | $0.022188 | $0.022964 | $9,907.123 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-06
Value DeFi(VALUE)
