Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VALBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00002629 | 0.00000008 | 0.31% | 0.00002621 | 0.00002648 | 0.00002566 | 10,326.00 |
| May 20 2024 | 0.00002621 | -0.00000047 | -1.76% | 0.00002571 | 0.00002658 | 0.00002567 | 50,681.00 |
| May 19 2024 | 0.00002668 | -0.00000005 | -0.19% | 0.00002673 | 0.00002726 | 0.00002602 | 5,321.00 |
| May 18 2024 | 0.00002673 | -0.00000033 | -1.22% | 0.00002706 | 0.00002736 | 0.00002671 | 10,376.00 |
| May 17 2024 | 0.00002706 | -0.00000012 | -0.44% | 0.00002718 | 0.00002718 | 0.00002650 | 12,267.00 |
| May 16 2024 | 0.00002718 | 0.00000051 | 1.91% | 0.00002667 | 0.00002745 | 0.00002663 | 3,530.00 |
| May 15 2024 | 0.00002667 | 0.00000003 | 0.11% | 0.00002664 | 0.00002781 | 0.00002659 | 13,443.00 |
| May 14 2024 | 0.00002664 | -0.00000200 | -7.06% | 0.00002834 | 0.00002834 | 0.00002660 | 17,051.00 |
| May 13 2024 | 0.00002834 | -0.00000089 | -3.04% | 0.00002851 | 0.00002932 | 0.00002754 | 63,305.00 |
| May 12 2024 | 0.00002923 | -0.00000082 | -2.73% | 0.00003005 | 0.00003005 | 0.00002848 | 21,197.00 |
| May 11 2024 | 0.00003005 | -0.00000075 | -2.44% | 0.00003080 | 0.00003080 | 0.00002805 | 53,952.00 |
| May 10 2024 | 0.00003080 | 0.00000300 | 10.71% | 0.00002802 | 0.00003256 | 0.00002802 | 211,939.00 |
| May 09 2024 | 0.00002802 | 0.00000027 | 0.97% | 0.00002775 | 0.00002922 | 0.00002767 | 4,536.00 |
| May 08 2024 | 0.00002775 | 0.00000013 | 0.47% | 0.00002762 | 0.00002850 | 0.00002762 | 11,220.00 |
| May 07 2024 | 0.00002762 | -0.00000057 | -2.02% | 0.00002819 | 0.00002876 | 0.00002743 | 12,396.00 |
| May 06 2024 | 0.00002819 | -0.00000035 | -1.23% | 0.00002853 | 0.00002916 | 0.00002767 | 54,043.00 |
| May 05 2024 | 0.00002854 | -0.00000020 | -0.70% | 0.00002874 | 0.00002916 | 0.00002816 | 15,891.00 |
| May 04 2024 | 0.00002874 | 0.00000014 | 0.49% | 0.00002860 | 0.00003246 | 0.00002847 | 142,967.00 |
| May 03 2024 | 0.00002860 | -0.00000064 | -2.19% | 0.00002924 | 0.00003395 | 0.00002858 | 242,332.00 |
| May 02 2024 | 0.00002924 | 0.00000012 | 0.41% | 0.00002912 | 0.00002924 | 0.00002805 | 2,952.00 |
| May 01 2024 | 0.00002912 | 0.00000064 | 2.25% | 0.00002848 | 0.00002921 | 0.00002716 | 22,280.00 |
| Apr 30 2024 | 0.00002848 | 0.00000048 | 1.71% | 0.00002800 | 0.00002848 | 0.00002740 | 12,953.00 |
| Apr 29 2024 | 0.00002800 | -0.00000052 | -1.82% | 0.00003028 | 0.00003063 | 0.00002516 | 57,939.00 |
| Apr 28 2024 | 0.00002852 | 0.00000015 | 0.53% | 0.00002837 | 0.00002919 | 0.00002783 | 17,704.00 |
| Apr 27 2024 | 0.00002837 | 0.00000088 | 3.20% | 0.00002749 | 0.00002861 | 0.00002749 | 3,752.00 |
| Apr 26 2024 | 0.00002749 | -0.00000008 | -0.29% | 0.00002757 | 0.00002865 | 0.00002708 | 17,906.00 |
| Apr 25 2024 | 0.00002757 | -0.00000015 | -0.54% | 0.00002772 | 0.00002845 | 0.00002729 | 8,385.00 |
| Apr 24 2024 | 0.00002772 | 0.00000018 | 0.65% | 0.00002754 | 0.00002888 | 0.00002754 | 12,281.00 |
| Apr 23 2024 | 0.00002754 | -0.00000074 | -2.62% | 0.00002828 | 0.00002828 | 0.00002725 | 4,554.00 |
| Apr 22 2024 | 0.00002828 | -0.00000008 | -0.28% | 0.00002836 | 0.00002870 | 0.00002752 | 53,750.00 |
| Apr 21 2024 | 0.00002836 | 0.00000039 | 1.39% | 0.00002797 | 0.00002968 | 0.00002797 | 11,840.00 |
| Apr 20 2024 | 0.00002797 | 0.00000042 | 1.52% | 0.00002755 | 0.00002890 | 0.00002755 | 20,735.00 |
| Apr 19 2024 | 0.00002755 | -0.00000095 | -3.33% | 0.00002850 | 0.00002850 | 0.00002724 | 8,990.00 |
| Apr 18 2024 | 0.00002850 | 0.00000055 | 1.97% | 0.00002795 | 0.00002994 | 0.00002788 | 19,594.00 |
| Apr 17 2024 | 0.00002795 | -0.00000200 | -6.79% | 0.00002946 | 0.00002946 | 0.00002738 | 8,834.00 |
| Apr 16 2024 | 0.00002946 | -0.00000054 | -1.80% | 0.00003000 | 0.00003050 | 0.00002872 | 18,046.00 |
| Apr 15 2024 | 0.00003000 | 0.00000100 | 3.49% | 0.00002864 | 0.00003000 | 0.00002828 | 53,062.00 |
| Apr 14 2024 | 0.00002869 | -0.00000200 | -6.61% | 0.00002985 | 0.00002985 | 0.00002740 | 4,660.00 |
| Apr 13 2024 | 0.00003028 | -0.00000003 | -0.10% | 0.00003028 | 0.00003063 | 0.00002516 | 51,704.00 |
| Apr 12 2024 | 0.00003031 | -0.00000200 | -6.20% | 0.00003162 | 0.00003210 | 0.00003030 | 25,980.00 |
| Apr 11 2024 | 0.00003225 | 0.00000003 | 0.09% | 0.00003222 | 0.00003257 | 0.00003151 | 11,019.00 |
| Apr 10 2024 | 0.00003222 | -0.00000043 | -1.32% | 0.00003265 | 0.00003277 | 0.00003197 | 18,947.00 |
| Apr 09 2024 | 0.00003265 | 0.00000033 | 1.02% | 0.00003232 | 0.00003285 | 0.00003171 | 34,547.00 |
| Apr 08 2024 | 0.00003232 | -0.00000100 | -3.00% | 0.00003293 | 0.00003327 | 0.00003160 | 145,843.00 |
| Apr 07 2024 | 0.00003338 | 0.00000084 | 2.58% | 0.00003298 | 0.00003338 | 0.00003230 | 9,588.00 |
| Apr 06 2024 | 0.00003254 | -0.00000038 | -1.15% | 0.00003292 | 0.00003400 | 0.00003254 | 23,181.00 |
| Apr 05 2024 | 0.00003292 | 0.00000023 | 0.70% | 0.00003269 | 0.00003397 | 0.00003250 | 49,656.00 |
| Apr 04 2024 | 0.00003269 | 0.00000000 | 0.00% | 0.00003269 | 0.00003476 | 0.00003268 | 68,016.00 |
| Apr 03 2024 | 0.00003269 | -0.00000011 | -0.34% | 0.00003280 | 0.00003375 | 0.00003222 | 25,958.00 |
| Apr 02 2024 | 0.00003280 | -0.00000005 | -0.15% | 0.00003285 | 0.00003360 | 0.00003223 | 32,673.00 |
| Apr 01 2024 | 0.00003285 | -0.00000093 | -2.75% | 0.00003321 | 0.00003373 | 0.00003242 | 143,309.00 |
| Mar 31 2024 | 0.00003378 | 0.00000016 | 0.48% | 0.00003419 | 0.00003439 | 0.00003258 | 25,333.00 |
| Mar 30 2024 | 0.00003362 | -0.00000038 | -1.12% | 0.00003400 | 0.00003443 | 0.00003306 | 28,312.00 |
| Mar 29 2024 | 0.00003400 | 0.00000051 | 1.52% | 0.00003339 | 0.00003615 | 0.00003224 | 123,821.00 |
| Mar 28 2024 | 0.00003349 | 0.00000087 | 2.67% | 0.00003264 | 0.00003614 | 0.00003211 | 319,821.00 |
| Mar 27 2024 | 0.00003262 | 0.00000028 | 0.87% | 0.00003234 | 0.00003267 | 0.00003143 | 57,947.00 |
| Mar 26 2024 | 0.00003234 | 0.00000032 | 1.00% | 0.00003202 | 0.00003281 | 0.00003132 | 42,690.00 |
| Mar 25 2024 | 0.00003202 | -0.00000090 | -2.73% | 0.00003291 | 0.00003442 | 0.00003201 | 183,928.00 |
| Mar 24 2024 | 0.00003292 | -0.00000100 | -2.91% | 0.00003441 | 0.00003441 | 0.00003271 | 50,518.00 |
| Mar 23 2024 | 0.00003441 | 0.00000020 | 0.58% | 0.00003421 | 0.00003445 | 0.00003349 | 32,913.00 |
| Mar 22 2024 | 0.00003421 | 0.00000100 | 3.06% | 0.00003272 | 0.00003436 | 0.00003272 | 42,290.00 |
| Mar 21 2024 | 0.00003272 | -0.00000013 | -0.40% | 0.00003285 | 0.00003386 | 0.00003210 | 63,902.00 |
| Mar 20 2024 | 0.00003285 | -0.00000100 | -2.91% | 0.00003433 | 0.00003433 | 0.00003196 | 30,614.00 |
| Mar 19 2024 | 0.00003433 | 0.00000086 | 2.57% | 0.00003346 | 0.00003437 | 0.00003134 | 103,432.00 |
| Mar 18 2024 | 0.00003347 | -0.00000100 | -2.89% | 0.00003450 | 0.00003460 | 0.00003347 | 154,976.00 |
| Mar 17 2024 | 0.00003460 | -0.00000013 | -0.37% | 0.00003473 | 0.00003666 | 0.00003345 | 43,869.00 |
| Mar 16 2024 | 0.00003473 | -0.00000047 | -1.34% | 0.00003471 | 0.00003666 | 0.00003400 | 122,493.00 |
| Mar 15 2024 | 0.00003520 | 0.00000200 | 5.98% | 0.00003344 | 0.00003714 | 0.00003344 | 190,044.00 |
| Mar 14 2024 | 0.00003344 | -0.00000200 | -5.71% | 0.00003497 | 0.00003594 | 0.00003215 | 96,150.00 |
| Mar 13 2024 | 0.00003500 | -0.00000200 | -5.45% | 0.00003625 | 0.00003706 | 0.00003390 | 284,188.00 |
| Mar 12 2024 | 0.00003670 | -0.00000200 | -5.13% | 0.00003899 | 0.00004088 | 0.00003561 | 395,749.00 |
| Mar 11 2024 | 0.00003899 | 0.00000200 | 5.44% | 0.00003596 | 0.00004664 | 0.00003561 | 1,546,825.00 |
| Mar 10 2024 | 0.00003678 | 0.00000400 | 12.36% | 0.00003332 | 0.00004099 | 0.00003237 | 687,241.00 |
| Mar 09 2024 | 0.00003236 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 0.00003236 | -0.00000015 | -0.46% | 0.00003251 | 0.00003348 | 0.00003099 | 86,638.00 |
| Mar 07 2024 | 0.00003251 | 0.00000001 | 0.03% | 0.00003250 | 0.00003276 | 0.00003197 | 97,390.00 |
| Mar 06 2024 | 0.00003250 | 0.00000013 | 0.40% | 0.00003237 | 0.00003356 | 0.00003178 | 117,332.00 |
| Mar 05 2024 | 0.00003237 | 0.00000002 | 0.06% | 0.00003235 | 0.00003322 | 0.00003046 | 157,185.00 |
| Mar 04 2024 | 0.00003235 | -0.00000200 | -5.76% | 0.00003470 | 0.00003480 | 0.00003155 | 122,324.00 |
| Mar 03 2024 | 0.00003474 | -0.00000045 | -1.28% | 0.00003473 | 0.00003570 | 0.00003451 | 125,853.00 |
| Mar 02 2024 | 0.00003519 | 0.00000077 | 2.24% | 0.00003442 | 0.00003550 | 0.00003433 | 102,449.00 |
| Mar 01 2024 | 0.00003442 | -0.00000016 | -0.46% | 0.00003458 | 0.00003510 | 0.00003398 | 75,928.00 |
| Feb 29 2024 | 0.00003458 | 0.00000066 | 1.95% | 0.00003388 | 0.00003494 | 0.00003265 | 119,035.00 |
| Feb 28 2024 | 0.00003392 | -0.00000400 | -10.56% | 0.00003831 | 0.00003831 | 0.00003360 | 130,867.00 |
| Feb 27 2024 | 0.00003787 | -0.00000300 | -7.31% | 0.00004036 | 0.00004104 | 0.00003713 | 121,303.00 |
| Feb 26 2024 | 0.00004103 | -0.00000084 | -2.01% | 0.00004201 | 0.00004387 | 0.00004029 | 195,991.00 |
| Feb 25 2024 | 0.00004187 | -0.00000073 | -1.71% | 0.00004207 | 0.00004411 | 0.00004121 | 51,676.00 |
| Feb 24 2024 | 0.00004260 | -0.00000046 | -1.07% | 0.00004306 | 0.00004320 | 0.00004206 | 106,389.00 |
| Feb 23 2024 | 0.00004306 | 0.00000074 | 1.75% | 0.00004232 | 0.00004440 | 0.00004132 | 238,157.00 |
| Feb 22 2024 | 0.00004232 | 0.00000200 | 4.92% | 0.00004081 | 0.00004492 | 0.00004067 | 421,909.00 |
