Smart Valor Historical Data

VALOR Page 16
Download
Date Close Price change Market cap Trading volume
May 11, 2022 $ 0.226
-20.93%
$ 16.92 million $ 1,905
May 10, 2022 $ 0.285
+7.52%
$ 21.4 million $ 125
May 9, 2022 $ 0.265
-11.58%
$ 19.9 million $ 181
May 8, 2022 $ 0.3
-19.76%
$ 22.51 million $ 280
May 7, 2022 $ 0.374
+10.29%
$ 28.05 million $ 35
May 6, 2022 $ 0.339
+2.35%
$ 25.43 million $ 717
May 5, 2022 $ 0.331
-19.19%
$ 24.85 million $ 5,620
May 4, 2022 $ 0.41
+10.15%
$ 30.75 million $ 33,999
May 3, 2022 $ 0.372
-13.44%
$ 27.91 million $ 48
May 2, 2022 $ 0.43
+5.99%
$ 32.25 million $ 16
May 1, 2022 $ 0.406
+0.00%
$ 30.43 million $ 120
Apr 30, 2022 $ 0.406
-0.05%
$ 30.43 million $ 120
Apr 29, 2022 $ 0.406
-9.86%
$ 30.44 million $ 158
Apr 28, 2022 $ 0.45
-7.71%
$ 33.77 million $ 94
Apr 27, 2022 $ 0.488
-2.15%
$ 36.59 million $ 1,304
Apr 26, 2022 $ 0.503
+4.45%
$ 37.7 million $ 2,062
Apr 25, 2022 $ 0.481
-6.27%
$ 36.1 million $ 1,878
Apr 24, 2022 $ 0.513
+2.68%
$ 38.51 million $ 2,155
Apr 23, 2022 $ 0.498
-9.88%
$ 37.34 million $ 2,070
Apr 22, 2022 $ 0.553
+1.43%
$ 41.5 million $ 2,360
Apr 21, 2022 $ 0.534
+1.64%
$ 40.05 million $ 2,293
Apr 20, 2022 $ 0.52
-5.54%
$ 38.99 million $ 2,132
Apr 19, 2022 $ 0.528
-2.24%
$ 39.6 million $ 2,396
Apr 18, 2022 $ 0.54
-0.45%
$ 40.51 million $ 2,301
Apr 17, 2022 $ 0.545
+0.29%
$ 40.86 million $ 2,320
Apr 16, 2022 $ 0.542
-0.59%
$ 40.62 million $ 2,623
Apr 15, 2022 $ 0.543
-1.97%
$ 40.71 million $ 2,364
Apr 14, 2022 $ 0.554
+15.59%
$ 41.53 million $ 2,352
Apr 13, 2022 $ 0.479
+5.93%
$ 35.92 million $ 1,889
Apr 12, 2022 $ 0.453
-9.54%
$ 33.94 million $ 1,765
Apr 11, 2022 $ 0.497
-10.38%
$ 37.24 million $ 2,703
Apr 10, 2022 $ 0.557
-0.75%
$ 41.74 million $ 3,871
Apr 9, 2022 $ 0.553
+12.96%
$ 41.45 million $ 3,809
Apr 8, 2022 $ 0.51
-5.53%
$ 38.29 million $ 3,852
Apr 7, 2022 $ 0.54
-0.92%
$ 40.53 million $ 3,605
Apr 6, 2022 $ 0.544
-5.91%
$ 40.8 million $ 3,676
Apr 5, 2022 $ 0.543
-0.89%
$ 40.73 million $ 4,072
Apr 4, 2022 $ 0.535
+1.75%
$ 40.13 million $ 3,770
Apr 3, 2022 $ 0.526
-1.09%
$ 39.43 million $ 3,596
Apr 2, 2022 $ 0.531
-0.06%
$ 39.86 million $ 3,625
Apr 1, 2022 $ 0.532
+0.02%
$ 39.88 million $ 3,671
Mar 31, 2022 $ 0.532
-11.53%
$ 39.87 million $ 5,055
Mar 30, 2022 $ 0.605
-9.55%
$ 45.41 million $ 5,481
Mar 29, 2022 $ 0.669
+12.13%
$ 50.2 million $ 5,642
Mar 28, 2022 $ 0.63
+10.53%
$ 47.28 million $ 4,742
Mar 27, 2022 $ 0.57
-0.68%
$ 42.79 million $ 3,958
Mar 26, 2022 $ 0.573
+19.67%
$ 42.97 million $ 3,930
Mar 25, 2022 $ 0.479
-17.36%
$ 35.92 million $ 29,454
Mar 24, 2022 $ 0.58
+1.16%
$ 43.47 million $ 42,848
Mar 23, 2022 $ 0.573
+3.06%
$ 42.95 million $ 50,947