VALOBIT Historical Data

VBIT Page 7
Download
Date Close Price change Market cap Trading volume
May 13, 2024 $ 0.03
+0.02%
$ 48 million $ 523
May 12, 2024 $ 0.03
-34.42%
$ 48 million $ 1,668
May 11, 2024 $ 0.0458
-2.82%
$ 73.29 million $ 7
May 10, 2024 $ 0.0473
-78.76%
$ 75.67 million $ 259
May 9, 2024 $ 0.049
+38.69%
$ 78.37 million $ 44
May 8, 2024 $ 0.0353
-1.94%
$ 56.52 million $ 323
May 7, 2024 $ 0.0361
+7.95%
$ 57.78 million $ 365
May 6, 2024 $ 0.0335
-9.34%
$ 53.53 million $ 1,533
May 5, 2024 $ 0.0369
-25.73%
$ 59.04 million $ 1,775
May 4, 2024 $ 0.0485
-19.95%
$ 77.65 million $ 77
May 3, 2024 $ 0.0604
+4.56%
$ 96.58 million $ 609
May 2, 2024 $ 0.0577
+1.85%
$ 92.39 million $ 823
May 1, 2024 $ 0.0567
-53.58%
$ 90.72 million $ 1,960
Apr 30, 2024 $ 0.0878
-2.32%
$ 140.48 million $ 1,182
Apr 29, 2024 $ 0.0899
+1.00%
$ 143.82 million $ 118
Apr 28, 2024 $ 0.091
-3.35%
$ 145.53 million $ 2,599
Apr 27, 2024 $ 0.0908
+145.08%
$ 145.26 million $ 2,186
Apr 26, 2024 $ 0.037
-22.47%
$ 59.22 million $ 2,249
Apr 25, 2024 $ 0.0566
+3.12%
$ 90.61 million $ 10
Apr 24, 2024 $ 0.0571
+17.33%
$ 91.29 million $ 7
Apr 23, 2024 $ 0.0512
+4.52%
$ 81.93 million $ 158
Apr 22, 2024 $ 0.0486
-5.44%
$ 77.81 million $ 152
Apr 21, 2024 $ 0.0514
-5.35%
$ 82.29 million $ 161
Apr 20, 2024 $ 0.0542
+1.19%
$ 86.66 million $ 109
Apr 19, 2024 $ 0.0533
+0.78%
$ 85.3 million $ 135
Apr 18, 2024 $ 0.053
+5.43%
$ 84.75 million $ 178
Apr 17, 2024 $ 0.0502
-3.50%
$ 80.38 million $ 154
Apr 16, 2024 $ 0.052
-0.87%
$ 83.27 million $ 661
Apr 15, 2024 $ 0.0525
-0.37%
$ 84.03 million $ 2,554
Apr 14, 2024 $ 0.0527
-1.55%
$ 84.3 million $ 3,718
Apr 13, 2024 $ 0.0537
-7.11%
$ 85.99 million $ 284
Apr 12, 2024 $ 0.0579
-7.12%
$ 92.64 million $ 148
Apr 11, 2024 $ 0.0624
-1.55%
$ 99.85 million $ 200
Apr 10, 2024 $ 0.0633
+0.72%
$ 101.32 million $ 379
Apr 9, 2024 $ 0.0629
-7.95%
$ 100.56 million $ 759
Apr 8, 2024 $ 0.0683
+3.38%
$ 109.25 million $ 624
Apr 7, 2024 $ 0.066
-7.19%
$ 105.68 million $ 724
Apr 6, 2024 $ 0.0659
+1.11%
$ 105.47 million $ 334
Apr 5, 2024 $ 0.0648
-13.58%
$ 103.7 million $ 1,556
Apr 4, 2024 $ 0.075
+20.27%
$ 120.01 million $ 637
Apr 3, 2024 $ 0.0639
+2.57%
$ 102.21 million $ 1,478
Apr 2, 2024 $ 0.0629
+0.43%
$ 100.7 million $ 1,383
Apr 1, 2024 $ 0.0767
-1.31%
$ 122.67 million $ 1,386
Mar 31, 2024 $ 0.0784
-10.54%
$ 125.41 million $ 1,536
Mar 30, 2024 $ 0.0874
-13.04%
$ 139.8 million $ 2,182
Mar 29, 2024 $ 0.0213
-82.77%
$ 34.15 million $ 855
Mar 28, 2024 $ 0.0283
-76.65%
$ 45.28 million $ 173
Mar 27, 2024 $ 0.0283
-72.70%
$ 45.28 million $ 277
Mar 26, 2024 $ 0.118
-14.66%
$ 188.36 million $ 3,988
Mar 25, 2024 $ 0.13
-7.93%
$ 207.68 million $ 585