vlx币今日最新价格 实时

$ 0.00772284 涨幅：+1.40%
更新时间：2024-07-05 05:30:04

24H最高/最低价格

H：¥0.0755 / $0.01038677
L：¥0.0729 / $0.01002353

2019年最高价格/最低价格

H：¥0.25 / $0.03 (2019-11-12)
L：¥0.09 / $0.01 (2019-10-17)

历史最高/最低价格

H：¥4.14 / $0.568966
L：¥0.0377 / $0.00517904

Velas交易平台推荐

欧易OKX 币安Binance
vlx走势图加载中...
  • vlx币历史价格表
  • vlx币概况
2019年 2020年 2021年 2022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
2019-12-30 0.0235311295 0.0236944677 0.0221931425 0.022400146 140.56万 -4.81%
2019-12-29 0.0234643747 0.0237214125 0.0228304892 0.0235318618 157.12万 0.29%
2019-12-28 0.0234741339 0.0238606395 0.02279626 0.023475797 143.22万 0.01%
2019-12-27 0.0237873187 0.023873425 0.0232791889 0.0234703902 128.51万 -1.33%
2019-12-26 0.0240799361 0.0241563377 0.0236529544 0.0237788287 131.31万 -1.25%
2019-12-25 0.0243715234 0.0246012541 0.0231726085 0.0240712034 127.7万 -1.23%
2019-12-24 0.024031871 0.0251317887 0.0237966874 0.0244023521 118.9万 1.54%
2019-12-23 0.0238251003 0.0240837032 0.0229650853 0.0240681528 156.15万 1.02%
2019-12-22 0.0232671542 0.0241462648 0.0231323006 0.0238095688 139.93万 2.33%
2019-12-21 0.0243747411 0.0245199836 0.022998758 0.0232826189 116.49万 -4.48%
2019-12-20 0.0238622975 0.0249054455 0.0232358055 0.0244068518 98.71万 2.28%
2019-12-19 0.0228306356 0.0238181704 0.0222618523 0.0237564935 97.22万 4.06%
2019-12-18 0.0244064888 0.0244267078 0.0226365536 0.0227922235 103.77万 -6.61%
2019-12-17 0.0234574545 0.0244283358 0.0228969776 0.0243610776 98.49万 3.85%
2019-12-16 0.0230264009 0.0235893021 0.0229341233 0.0234897258 106.79万 2.01%
2019-12-15 0.0233527618 0.0237128711 0.023037108 0.0230999722 105.45万 -1.08%
2019-12-14 0.0234227948 0.027292086 0.0225895148 0.0233514082 113.53万 -0.3%
2019-12-13 0.0235350663 0.0236816067 0.0208907994 0.0234330182 108.09万 -0.43%
2019-12-12 0.0229393797 0.0238641217 0.020226488 0.0235695798 104.84万 2.75%
2019-12-11 0.0241055884 0.0241844634 0.0215357577 0.0233817959 113.28万 -3%
2019-12-10 0.0246339971 0.0246672228 0.0238046307 0.024141991 103.77万 -2%
2019-12-09 0.0246483076 0.0247683962 0.02330245 0.024652622 125.44万 0.02%
2019-12-08 0.0248282103 0.0251191941 0.024030112 0.0247354546 133.23万 -0.37%
2019-12-07 0.0250726533 0.0255549466 0.024519545 0.024835964 112.45万 -0.94%
2019-12-06 0.0253372258 0.0258284328 0.0241373995 0.0250489426 121.85万 -1.14%
2019-12-05 0.0243317105 0.025628056 0.0234967995 0.0253838251 128.07万 4.32%
2019-12-04 0.0242450536 0.0243805698 0.0240045345 0.0243339479 123.23万 0.37%
2019-12-03 0.0241574338 0.0243939672 0.023310591 0.0241921366 127.75万 0.14%
2019-12-02 0.0243629224 0.0247383922 0.0235129701 0.0241549343 80.81万 -0.85%
2019-12-01 0.0247831662 0.024885062 0.0241310971 0.0244376232 126.71万 -1.39%
2019-11-30 0.0240182917 0.0253383909 0.0235887073 0.0248040048 97.31万 3.27%
2019-11-29 0.0247274696 0.025841238 0.0238343145 0.0240587592 112.24万 -2.7%
2019-11-28 0.0250736708 0.0255191371 0.0233882198 0.0246841626 124.63万 -1.55%
2019-11-27 0.0263044635 0.0264258891 0.0244412805 0.0250861002 117.46万 -4.63%
2019-11-26 0.0256973034 0.0271142229 0.0236833874 0.0262436206 144.64万 2.13%
2019-11-25 0.0266871274 0.0270604767 0.0253665664 0.0257002981 212.48万 -3.7%
2019-11-24 0.0266902833 0.0274180204 0.025524001 0.0267056941 232.19万 0.06%
2019-11-23 0.0291845769 0.0303222208 0.0259631197 0.0265849436 169.52万 -8.91%
2019-11-22 0.0297345328 0.0297816993 0.0268303787 0.0288855777 297.61万 -2.86%
2019-11-21 0.0292160701 0.0299051046 0.0292160701 0.0297147919 394.12万 1.71%
2019-11-20 0.0299441328 0.0300978067 0.0287973502 0.0293374733 334.46万 -2.03%
2019-11-19 0.0307562152 0.0309295138 0.0299009323 0.0299333726 308.24万 -2.68%
2019-11-18 0.0282089917 0.0315320736 0.0275880596 0.0302748216 313.57万 7.32%
2019-11-17 0.0303169455 0.0306469807 0.0276444441 0.0282239186 312.4万 -6.9%
2019-11-16 0.0311280417 0.0311990001 0.0297156646 0.0303309546 354.36万 -2.56%
2019-11-15 0.0318272176 0.0320927819 0.0305179039 0.0311447774 347.79万 -2.14%
2019-11-14 0.0322515564 0.0339707773 0.0315699081 0.0320464215 349.65万 -0.64%
2019-11-13 0.033320388 0.0335764822 0.0306888117 0.0321109026 336.22万 -3.63%
2019-11-12 0.031472352 0.0343559422 0.03103301 0.0333659112 383.49万 6.02%
2019-11-11 0.0310114036 0.031806306 0.0295443138 0.0314594176 332.7万 1.44%
2019-11-10 0.0290060072 0.0318940463 0.0287796339 0.030990272 250.2万 6.84%
2019-11-09 0.0299936522 0.0302924559 0.0284376663 0.0292068767 238.43万 -2.62%
2019-11-08 0.0301537813 0.031487832 0.0282280324 0.0299932861 296.07万 -0.53%
2019-11-07 0.0320874626 0.0324803139 0.0296511727 0.0301614266 387万 -6%
2019-11-06 0.0310943045 0.0325328342 0.0296691414 0.0320857836 360.58万 3.19%
2019-11-05 0.0283629682 0.0312004775 0.0266639078 0.0311073622 274.16万 9.68%
2019-11-04 0.0263521714 0.0278808613 0.0255043864 0.0278808613 328.13万 5.8%
2019-11-03 0.0247238939 0.0275182092 0.0230929905 0.0263765022 243万 6.68%
2019-11-02 0.0238792344 0.0262601847 0.021960147 0.0247263904 199.67万 3.55%
2019-11-01 0.022899239 0.025548847 0.0215305237 0.0236382392 226.02万 3.23%
2019-10-31 0.0236113613 0.0243196374 0.0223377416 0.0228776036 239.51万 -3.11%
2019-10-30 0.0241334016 0.0243395337 0.0233897856 0.0236079332 248.78万 -2.18%
2019-10-29 0.0249564062 0.0252104195 0.0237531375 0.0241958805 242.53万 -3.05%
2019-10-28 0.0241835117 0.0252763168 0.0223051689 0.0249064085 256.94万 2.99%
2019-10-27 0.020906363 0.024200467 0.0187001219 0.024200467 230.99万 15.76%
2019-10-26 0.0189479875 0.0220930052 0.018838955 0.0207550595 218.61万 9.54%
2019-10-25 0.0170993694 0.0194935017 0.016659373 0.0189343301 145.39万 10.73%
2019-10-24 0.017688661 0.0177475775 0.0162408657 0.0173594707 100.8万 -1.86%
2019-10-23 0.0167755839 0.0186988056 0.0165593924 0.0176763099 95.38万 5.37%
2019-10-22 0.0178353912 0.0182088738 0.0165885908 0.0167631153 98.86万 -6.01%
2019-10-21 0.0153427068 0.0188810436 0.0152728492 0.0178275788 95.61万 16.2%
2019-10-20 0.0168986901 0.0169041695 0.0141523402 0.0153428811 76.38万 -9.21%
2019-10-19 0.0141062797 0.0185499052 0.0126366427 0.0169236765 70.94万 19.97%
2019-10-18 0.0126130835 0.0144079995 0.0121805361 0.0141111229 83.87万 11.88%
2019-10-17 0.012501168 0.013009575 0.0120387684 0.0125758535 81.31万 0.6%
2019-10-16 0.0126159518 0.0129345271 0.0121579799 0.0125294143 65.51万 -0.69%
2019-10-15 0.0128860912 0.0129407118 0.012241708 0.012616057 66.28万 -2.1%
2019-10-14 0.0129729393 0.0129729393 0.012735989 0.0128854065 72.49万 -0.67%
2019-10-13 0.0129313535 0.0130064641 0.0124566888 0.0129734916 72.98万 0.33%
2019-10-12 0.0133478948 0.0136719172 0.0126448915 0.0129228458 83.88万 -3.18%
2019-10-11 0.0127675983 0.0148103163 0.0124590072 0.0129380484 77.23万 1.34%
2019-10-10 0.0141172841 0.0161327333 0.0125610036 0.0127735836 87.66万 -9.52%
2019-10-09 0.0159320463 0.0160669443 0.0131086528 0.0140949968 91.92万 -11.53%
2019-10-08 0 0.0178494229 0.013415057 0.0160706179 120.78万 --

回顶部