val币今日最新价格 实时

$ 0.960093 涨幅：+0.17%
更新时间：2024-10-06 01:20:14

24H最高/最低价格

H：¥13.1246 / $1.87
L：¥12.4929 / $1.78

2021年最高价格/最低价格

H：¥70.17 / $10 (2021-10-25)
L：¥13.61 / $1.94 (2021-06-27)

历史最高/最低价格

H：¥133.49 / $19.02
L：¥0.055 / $0.00783037

Validity交易平台推荐

欧易OKX 币安Binance
val走势图加载中...
  • val币历史价格表
  • val币概况
2021年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2021-12-30 6.4088 6.4604 6.0228 6.3377 5075.16 -1.11%
2021-12-29 6.5108 6.5108 6.0908 6.4088 2362.46 -1.57%
2021-12-28 6.0636 6.8946 6.0621 6.5108 2.34万 7.38%
2021-12-27 6.239 6.3106 5.9985 6.0636 1148.69 -2.81%
2021-12-26 6.2883 6.2883 6.0897 6.2484 1453.67 -0.63%
2021-12-25 6.0523 6.3228 6.0059 6.2883 2.54万 3.9%
2021-12-24 6.0254 6.2147 5.8064 6.0523 1.17万 0.45%
2021-12-23 6.0024 6.2779 5.9792 6.0254 3946.25 0.38%
2021-12-22 5.8004 6.4074 5.8004 6.0024 1.88万 3.48%
2021-12-21 6.1013 6.3646 5.795 5.8004 4108.7 -4.93%
2021-12-20 5.9586 6.6397 5.8845 6.1013 2.25万 2.39%
2021-12-19 5.6089 6.1807 5.6089 5.9586 6065.85 6.23%
2021-12-18 5.767 6.2503 5.2882 5.6089 1.91万 -2.74%
2021-12-17 5.1772 6.5246 5.0823 5.767 2.79万 11.39%
2021-12-16 5.3948 5.5028 5.0205 5.1772 1.75万 -4.03%
2021-12-15 5.7501 5.7501 5.2607 5.3948 3.85万 -6.18%
2021-12-14 6.0637 6.2873 5.7443 5.7501 7692.12 -5.17%
2021-12-13 6.1011 6.2901 5.8153 6.0694 1398.86 -0.52%
2021-12-12 6.0731 6.3131 5.8805 6.1011 6132.86 0.46%
2021-12-11 5.9521 6.4579 5.5666 6.0731 2.28万 2.03%
2021-12-10 6.1668 6.496 5.9521 5.9521 1.97万 -3.48%
2021-12-09 6.4566 6.4653 6.0531 6.1668 4076.8 -4.49%
2021-12-08 6.302 6.6375 6.1573 6.4514 3万 2.37%
2021-12-07 6.0639 6.9663 5.8167 6.302 10.03万 3.93%
2021-12-06 6.0978 6.6468 5.9155 6.0639 7.74万 -0.56%
2021-12-05 7.6147 7.6648 5.8132 6.0604 15.32万 -20.41%
2021-12-04 7.9057 8.8925 6.8712 7.6147 27.81万 -3.68%
2021-12-03 7.0105 8.3227 6.5625 7.9054 10.88万 12.77%
2021-12-02 7.0536 7.0645 6.4713 6.9698 4.66万 -1.19%
2021-12-01 7.3074 7.4541 6.6741 7.0536 1.98万 -3.47%
2021-11-30 6.733 7.3074 6.5215 7.3074 9975.59 8.53%
2021-11-29 6.7708 7.0654 6.1319 6.733 3.4万 -0.56%
2021-11-28 6.5071 7.0142 5.9161 7.0142 6.36万 7.79%
2021-11-27 6.8362 6.9979 6.1294 6.5071 6443.03 -4.81%
2021-11-26 6.8045 6.994 6.2112 6.7768 8588.95 -0.41%
2021-11-25 6.4643 6.8667 6.1926 6.8045 8397.74 5.26%
2021-11-24 6.6178 6.8477 6.4643 6.4643 2599.01 -2.32%
2021-11-23 7.0617 7.0617 6.6157 6.6178 609.2 -6.29%
2021-11-22 6.7831 7.0617 6.2632 7.0617 1.38万 4.11%
2021-11-21 6.8441 6.9778 6.4886 6.7831 3862.82 -0.89%
2021-11-20 6.6824 6.9355 6.3196 6.8441 1.14万 2.42%
2021-11-19 6.8771 7.0583 6.3443 6.6824 7710.04 -2.83%
2021-11-18 7.1212 7.188 6.6248 6.8719 5709.4 -3.5%
2021-11-17 7.6124 7.7911 6.9643 7.1212 1.28万 -6.45%
2021-11-16 7.8131 8.0693 7.5317 7.6126 6847.79 -2.57%
2021-11-15 7.9764 7.9764 7.2668 7.8131 4.16万 -2.05%
2021-11-14 8.0399 8.1547 7.5684 7.893 9417.3 -1.83%
2021-11-13 8.0716 8.2865 7.7139 8.1148 2.39万 0.54%
2021-11-12 8.3761 8.4491 7.2129 8.0643 6.41万 -3.72%
2021-11-11 7.7889 8.6142 7.5497 8.3833 7.61万 7.63%
2021-11-10 7.5433 8.28 6.6127 7.7889 80.12万 3.26%
2021-11-09 7.5245 7.9601 7.4997 7.5433 1.52万 0.25%
2021-11-08 7.3315 8.0159 6.7065 7.5245 7.73万 2.63%
2021-11-07 7.8284 7.8421 6.9533 7.3314 5567.1 -6.35%
2021-11-06 7.5718 7.9249 7.3012 7.8359 3.03万 3.49%
2021-11-05 7.2663 7.988 6.9665 7.5718 3.2万 4.2%
2021-11-04 6.866 7.5429 6.5236 7.2545 1.8万 5.66%
2021-11-03 6.8294 7.0957 6.6778 6.866 4510.24 0.54%
2021-11-02 6.8991 7.1834 6.8294 6.8294 4734.94 -1.01%
2021-11-01 7.0567 7.2205 6.7253 6.8991 1.58万 -2.23%
2021-10-31 7.5557 7.6143 6.8798 7.0999 1.63万 -6.03%
2021-10-30 7.3301 7.6751 7.1888 7.5557 9334.41 3.08%
2021-10-29 7.1699 7.9004 7.0774 7.3343 2.42万 2.29%
2021-10-28 7.9462 8.4427 6.9597 7.1699 4.59万 -9.77%
2021-10-27 7.9402 8.3955 7.5852 7.9317 2.99万 -0.11%
2021-10-26 7.9887 8.4213 7.8372 7.9402 2.12万 -0.61%
2021-10-25 7.8435 9.9976 7.7012 7.9931 5.58万 1.91%
2021-10-24 7.0654 8.7469 6.9875 7.8435 2.4万 11.01%
2021-10-23 7.4749 9.6198 6.8813 7.0737 5.49万 -5.37%
2021-10-22 6.7495 7.7272 6.3719 6.9932 3.36万 3.61%
2021-10-21 6.3141 7.6254 6.1483 6.7495 4.24万 6.9%
2021-10-20 5.9688 6.5688 5.934 6.2792 3.36万 5.2%
2021-10-19 6.4086 7.0677 5.2145 5.9727 7.74万 -6.8%
2021-10-18 6.204 6.7462 6.1308 6.4211 1.17万 3.5%
2021-10-17 6.5192 6.7903 5.8704 6.2319 2.21万 -4.41%
2021-10-16 6.7586 6.7804 6.1105 6.5192 9196.73 -3.54%
2021-10-15 6.6196 6.8226 6.3905 6.7688 3.32万 2.25%
2021-10-14 6.4697 6.7405 6.2756 6.5148 1.11万 0.7%
2021-10-13 6.8905 7.04 6.4697 6.4697 4.84万 -6.11%
2021-10-12 6.5283 6.8795 6.4357 6.8795 5.03万 5.38%
2021-10-11 6.476 6.7585 6.2973 6.5251 1.13万 0.76%
2021-10-10 6.476 6.5177 6.344 6.4908 1.21万 0.23%
2021-10-09 6.882 6.9304 6.0725 6.3524 1.6万 -7.7%
2021-10-08 6.8607 6.981 6.3628 6.4864 3.52万 -5.46%
2021-10-07 6.731 7.5472 6.4011 6.8607 12.72万 1.93%
2021-10-06 5.9668 10.4235 5.6824 6.731 18.61万 12.81%
2021-10-05 5.6484 6.2193 5.6484 5.9668 1.66万 5.64%
2021-10-04 5.8359 6.063 5.4728 5.6484 8848.47 -3.21%
2021-10-03 5.8272 6.1285 5.8048 5.8359 5801.16 0.15%
2021-10-02 5.6987 5.9204 5.4301 5.83 1.52万 2.3%
2021-10-01 5.6431 6.0002 5.308 5.6987 1.5万 0.99%
2021-09-30 5.3598 6.0347 5.2017 5.6014 2.14万 4.51%
2021-09-29 5.702 5.7493 5.236 5.3599 8874.46 -6%
2021-09-28 5.7134 5.8711 5.5609 5.6993 1.38万 -0.25%
2021-09-27 6.0081 6.0755 5.4888 5.6993 8194.48 -5.14%
2021-09-26 6.0502 6.1542 5.8561 6.0081 5429.46 -0.7%
2021-09-25 6.1844 6.669 5.7697 6.0502 4.65万 -2.17%
2021-09-24 6.0043 6.492 5.97 6.1931 2.29万 3.14%
2021-09-23 6.1083 6.2411 5.4713 6.0043 1.77万 -1.7%
2021-09-22 6.3713 6.4068 5.5214 6.1083 2.24万 -4.13%
2021-09-21 7.2508 7.3243 5.5798 6.3713 15.69万 -12.13%
2021-09-20 7.2352 7.5857 6.7548 7.2532 6.89万 0.25%
2021-09-19 7.3234 7.6198 6.8067 7.2352 6.87万 -1.2%
2021-09-18 6.4115 7.6831 6.4115 7.3063 6.6万 13.96%
2021-09-17 6.7463 7.0694 6.6155 6.7133 2.16万 -0.49%
2021-09-16 6.5165 6.8084 6.2092 6.7463 2.1万 3.53%
2021-09-15 6.1414 6.5578 6.0019 6.5165 7721.73 6.11%
2021-09-14 6.84 6.8451 6.0693 6.1412 3.64万 -10.22%
2021-09-13 6.5092 6.8403 6.4715 6.7885 1.58万 4.29%
2021-09-12 6.6347 6.7545 6.4018 6.5092 1.18万 -1.89%
2021-09-11 6.802 7.4283 6.7142 6.7668 4.47万 -0.52%
2021-09-10 6.9404 6.9927 6.5359 6.802 2.73万 -1.99%
2021-09-09 7.0106 7.5005 6.3469 6.9407 14.37万 -1%
2021-09-08 7.2803 11.5408 6.7087 7.0106 25.81万 -3.7%
2021-09-07 7.0805 7.6242 7.0089 7.2803 5.86万 2.82%
2021-09-06 7.4003 7.4514 6.8151 7.0805 1.25万 -4.32%
2021-09-05 8.0104 8.4104 7.0961 7.4046 3.77万 -7.56%
2021-09-04 7.6829 8.5766 7.4714 8.0072 7.22万 4.22%
2021-09-03 7.3278 8.3486 6.8955 7.6901 10.18万 4.94%
2021-09-02 6.5015 8.9948 6.2578 7.3148 6.07万 12.51%
2021-09-01 6.7179 7.3782 6.2603 6.5015 6.67万 -3.22%
2021-08-31 7.0263 7.1702 6.3633 6.7208 2.99万 -4.35%
2021-08-30 6.3855 7.0932 5.8465 7.03 6.69万 10.09%
2021-08-29 6.5471 6.9659 6.236 6.2945 2.46万 -3.86%
2021-08-28 6.254 6.9754 6.1881 6.5471 2.78万 4.69%
2021-08-27 6.5714 6.8531 6.254 6.254 2.79万 -4.83%
2021-08-26 6.1274 7.1405 6.0015 6.5714 7.37万 7.25%
2021-08-25 6.0016 6.9763 5.9845 6.1274 7.68万 2.1%
2021-08-24 6.503 7.3196 5.816 6.0088 8.92万 -7.6%
2021-08-23 6.6599 7.7395 6.3152 6.503 6.21万 -2.36%
2021-08-22 6.9097 7.4737 6.4553 6.7535 3.33万 -2.26%
2021-08-21 6.6841 9.1799 6.3801 6.9097 19.27万 3.38%
2021-08-20 5.781 9.6657 5.5798 6.6841 26.5万 15.62%
2021-08-19 4.3976 7.7933 4.1198 5.781 21.06万 31.46%
2021-08-18 4.8352 4.8386 4.1421 4.3976 6.97万 -9.05%
2021-08-17 4.9443 5.3416 4.6488 4.8352 4.47万 -2.21%
2021-08-16 5.6837 6.2367 4.8704 4.9443 11.14万 -13.01%
2021-08-15 5.3208 6.9665 4.7806 5.6885 23.62万 6.91%
2021-08-14 3.9349 7.1514 3.8255 5.3152 14.77万 35.08%
2021-08-13 3.9682 4.4247 3.687 3.9349 4.98万 -0.84%
2021-08-12 3.4762 3.9697 3.4268 3.9682 1.72万 14.15%
2021-08-11 3.5984 3.7754 3.1363 3.4762 3.99万 -3.4%
2021-08-10 3.1936 3.6027 3.0355 3.5984 1.53万 12.68%
2021-08-09 3.1542 3.3453 3.1246 3.1936 8215.26 1.25%
2021-08-08 3.0632 3.3683 3.0632 3.1542 5499.26 2.97%
2021-08-07 2.8312 3.1574 2.8312 3.0632 7198.87 8.19%
2021-08-06 2.8671 3.2416 2.8292 2.8312 1.71万 -1.25%
2021-08-05 2.7394 3.0835 2.7039 2.8671 1.13万 4.66%
2021-08-04 2.776 2.8475 2.6892 2.7394 1万 -1.32%
2021-08-03 2.814 2.85 2.6705 2.776 7492.64 -1.35%
2021-08-02 2.8079 2.8878 2.7328 2.814 3178.58 0.22%
2021-08-01 2.7505 3.0694 2.7014 2.81 2.39万 2.16%
2021-07-31 2.7797 2.9022 2.7037 2.7505 5094.44 -1.05%
2021-07-30 2.7731 3.0022 2.7121 2.7797 5106.7 0.24%
2021-07-29 2.7608 2.9572 2.693 2.7731 1.65万 0.45%
2021-07-28 2.7989 2.897 2.6534 2.7608 1.95万 -1.36%
2021-07-27 2.6418 2.9138 2.5788 2.7989 1.19万 5.95%
2021-07-26 2.5654 2.8137 2.5276 2.6418 8172.16 2.98%
2021-07-25 2.5302 2.705 2.3896 2.5654 2.05万 1.39%
2021-07-24 2.5401 2.5832 2.3927 2.5302 2.32万 -0.39%
2021-07-23 2.5128 2.7445 2.4124 2.5401 1.94万 1.09%
2021-07-22 2.3202 2.6721 2.2661 2.5128 1.28万 8.3%
2021-07-21 2.5534 2.6866 2.2992 2.3202 3.11万 -9.13%
2021-07-20 2.6765 2.709 2.5064 2.5534 8790.73 -4.6%
2021-07-19 2.6703 3.0168 2.6637 2.6765 2.95万 0.23%
2021-07-18 2.6909 3.0267 2.597 2.6703 1.7万 -0.77%
2021-07-17 2.8619 3.1422 2.6399 2.6909 4.88万 -5.98%
2021-07-16 2.9958 3.1963 2.7857 2.8619 2.01万 -4.47%
2021-07-15 2.6686 3.731 2.6678 2.9525 5.34万 10.64%
2021-07-14 2.6648 2.7281 2.5032 2.6686 1.84万 0.14%
2021-07-13 2.7967 2.8411 2.6116 2.6639 1万 -4.75%
2021-07-12 2.6817 2.9977 2.4337 2.797 4.82万 4.3%
2021-07-11 2.7648 2.8032 2.5296 2.6817 8.65万 -3.01%
2021-07-10 3.1765 3.1765 2.4159 2.7648 4.52万 -12.96%
2021-07-09 2.6678 3.169 2.0862 3.169 3.94万 18.79%
2021-07-08 2.6505 2.7204 2.5624 2.6678 5590.85 0.65%
2021-07-07 2.5892 2.6682 2.2665 2.6505 2.74万 2.37%
2021-07-06 2.661 2.7522 2.5701 2.5892 9214.18 -2.7%
2021-07-05 2.6822 2.744 2.5975 2.6967 6818.9 0.54%
2021-07-04 2.5275 2.7382 2.4998 2.6822 7973.4 6.12%
2021-07-03 2.4558 2.6293 2.2143 2.5275 2.19万 2.92%
2021-07-02 2.4731 2.5958 2.4048 2.4558 8715.5 -0.7%
2021-07-01 2.4974 2.9304 2.4411 2.4731 1.91万 -0.97%
2021-06-30 2.309 2.5918 2.3004 2.4974 2.71万 8.16%
2021-06-29 2.1385 2.5317 2.1087 2.309 1.02万 7.97%
2021-06-28 2.0226 2.1847 2.0039 2.1385 1629.09 5.73%
2021-06-27 2.1549 2.2359 1.9394 2.0226 1.5万 -6.14%
2021-06-26 2.2404 2.4929 2.1354 2.1549 6093.15 -3.82%
2021-06-25 2.2448 2.4362 2.1243 2.2404 9324.79 -0.2%
2021-06-24 2.2323 2.3331 2.2034 2.2447 9114.36 0.56%

回顶部