Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VALBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00002718 | 0.00000051 | 1.91% | 0.00002745 | 0.00002745 | 0.00002663 | 3,530.00 |
| May 15 2024 | 0.00002667 | 0.00000003 | 0.11% | 0.00002723 | 0.00002781 | 0.00002659 | 13,443.00 |
| May 14 2024 | 0.00002664 | -0.00000200 | -7.06% | 0.00002778 | 0.00002786 | 0.00002660 | 17,051.00 |
| May 13 2024 | 0.00002834 | -0.00000089 | -3.04% | 0.00002851 | 0.00002932 | 0.00002754 | 28,451.00 |
| May 12 2024 | 0.00002923 | -0.00000082 | -2.73% | 0.00002914 | 0.00002969 | 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 | 212,135.00 |
| May 09 2024 | 0.00002802 | 0.00000027 | 0.97% | 0.00002783 | 0.00002922 | 0.00002767 | 4,536.00 |
| May 08 2024 | 0.00002775 | 0.00000013 | 0.47% | 0.00002763 | 0.00002850 | 0.00002763 | 11,220.00 |
| May 07 2024 | 0.00002762 | -0.00000057 | -2.02% | 0.00002820 | 0.00002876 | 0.00002743 | 12,396.00 |
| May 06 2024 | 0.00002819 | -0.00000035 | -1.23% | 0.00002853 | 0.00002916 | 0.00002767 | 12,279.00 |
| 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% | 0.00002858 | 0.00003246 | 0.00002847 | 142,967.00 |
| May 03 2024 | 0.00002860 | -0.00000064 | -2.19% | 0.00002918 | 0.00003395 | 0.00002858 | 242,332.00 |
| May 02 2024 | 0.00002924 | 0.00000012 | 0.41% | 0.00002805 | 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% | 0.00002751 | 0.00002848 | 0.00002740 | 12,953.00 |
| Apr 29 2024 | 0.00002800 | -0.00000052 | -1.82% | 0.00002851 | 0.00002902 | 0.00002743 | 11,503.00 |
| 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% | 0.00002762 | 0.00002861 | 0.00002762 | 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% | 0.00002770 | 0.00002845 | 0.00002729 | 8,421.00 |
| Apr 24 2024 | 0.00002772 | 0.00000018 | 0.65% | 0.00002790 | 0.00002888 | 0.00002754 | 12,281.00 |
| Apr 23 2024 | 0.00002754 | -0.00000074 | -2.62% | 0.00002756 | 0.00002806 | 0.00002725 | 4,554.00 |
| Apr 22 2024 | 0.00002828 | -0.00000008 | -0.28% | 0.00002836 | 0.00002870 | 0.00002752 | 11,281.00 |
| Apr 21 2024 | 0.00002836 | 0.00000039 | 1.39% | 0.00002850 | 0.00002968 | 0.00002817 | 11,840.00 |
| Apr 20 2024 | 0.00002797 | 0.00000042 | 1.52% | 0.00002766 | 0.00002890 | 0.00002760 | 20,735.00 |
| Apr 19 2024 | 0.00002755 | -0.00000095 | -3.33% | 0.00002840 | 0.00002850 | 0.00002724 | 8,990.00 |
| Apr 18 2024 | 0.00002850 | 0.00000055 | 1.97% | 0.00002866 | 0.00002994 | 0.00002788 | 19,594.00 |
| Apr 17 2024 | 0.00002795 | -0.00000200 | -6.79% | 0.00002945 | 0.00002945 | 0.00002738 | 8,834.00 |
| Apr 16 2024 | 0.00002946 | -0.00000054 | -1.80% | 0.00002994 | 0.00003050 | 0.00002872 | 18,046.00 |
| Apr 15 2024 | 0.00003000 | 0.00000100 | 3.49% | 0.00002864 | 0.00003000 | 0.00002828 | 7,946.00 |
| Apr 14 2024 | 0.00002869 | -0.00000100 | -3.35% | 0.00002740 | 0.00002978 | 0.00002740 | 4,660.00 |
| Apr 13 2024 | 0.00002985 | -0.00000043 | -1.42% | 0.00003029 | 0.00003063 | 0.00002516 | 51,876.00 |
| Apr 12 2024 | 0.00003028 | -0.00000200 | -6.20% | 0.00003162 | 0.00003210 | 0.00003028 | 29,224.00 |
| Apr 11 2024 | 0.00003225 | 0.00000003 | 0.09% | 0.00003257 | 0.00003257 | 0.00003151 | 11,019.00 |
| Apr 10 2024 | 0.00003222 | -0.00000043 | -1.32% | 0.00003250 | 0.00003277 | 0.00003197 | 18,947.00 |
| Apr 09 2024 | 0.00003265 | 0.00000033 | 1.02% | 0.00003215 | 0.00003285 | 0.00003171 | 34,547.00 |
| Apr 08 2024 | 0.00003232 | -0.00000056 | -1.70% | 0.00003293 | 0.00003327 | 0.00003160 | 32,867.00 |
| Apr 07 2024 | 0.00003288 | 0.00000034 | 1.04% | 0.00003298 | 0.00003338 | 0.00003230 | 10,389.00 |
| Apr 06 2024 | 0.00003254 | -0.00000038 | -1.15% | 0.00003286 | 0.00003400 | 0.00003254 | 23,181.00 |
| Apr 05 2024 | 0.00003292 | 0.00000023 | 0.70% | 0.00003270 | 0.00003397 | 0.00003250 | 49,656.00 |
| Apr 04 2024 | 0.00003269 | 0.00000000 | 0.00% | 0.00003336 | 0.00003476 | 0.00003268 | 68,175.00 |
| Apr 03 2024 | 0.00003269 | -0.00000011 | -0.34% | 0.00003282 | 0.00003375 | 0.00003222 | 25,958.00 |
| Apr 02 2024 | 0.00003280 | -0.00000005 | -0.15% | 0.00003294 | 0.00003360 | 0.00003223 | 32,673.00 |
| Apr 01 2024 | 0.00003285 | -0.00000093 | -2.75% | 0.00003321 | 0.00003373 | 0.00003242 | 40,609.00 |
| Mar 31 2024 | 0.00003378 | -0.00000041 | -1.20% | 0.00003364 | 0.00003439 | 0.00003258 | 25,333.00 |
| Mar 30 2024 | 0.00003419 | 0.00000019 | 0.56% | 0.00003400 | 0.00003443 | 0.00003306 | 28,619.00 |
| Mar 29 2024 | 0.00003400 | 0.00000061 | 1.83% | 0.00003407 | 0.00003615 | 0.00003224 | 123,821.00 |
| Mar 28 2024 | 0.00003339 | 0.00000075 | 2.30% | 0.00003263 | 0.00003614 | 0.00003211 | 320,648.00 |
| Mar 27 2024 | 0.00003264 | 0.00000030 | 0.93% | 0.00003233 | 0.00003267 | 0.00003143 | 61,135.00 |
| Mar 26 2024 | 0.00003234 | 0.00000032 | 1.00% | 0.00003281 | 0.00003281 | 0.00003132 | 42,690.00 |
| Mar 25 2024 | 0.00003202 | -0.00000090 | -2.73% | 0.00003291 | 0.00003442 | 0.00003201 | 62,859.00 |
| Mar 24 2024 | 0.00003292 | -0.00000100 | -2.91% | 0.00003425 | 0.00003425 | 0.00003271 | 50,518.00 |
| Mar 23 2024 | 0.00003441 | 0.00000020 | 0.58% | 0.00003372 | 0.00003445 | 0.00003349 | 32,913.00 |
| Mar 22 2024 | 0.00003421 | 0.00000100 | 3.06% | 0.00003336 | 0.00003436 | 0.00003272 | 42,290.00 |
| Mar 21 2024 | 0.00003272 | -0.00000013 | -0.40% | 0.00003210 | 0.00003386 | 0.00003210 | 63,902.00 |
| Mar 20 2024 | 0.00003285 | -0.00000100 | -2.91% | 0.00003299 | 0.00003411 | 0.00003196 | 31,241.00 |
| Mar 19 2024 | 0.00003433 | 0.00000087 | 2.60% | 0.00003345 | 0.00003437 | 0.00003134 | 103,432.00 |
| Mar 18 2024 | 0.00003346 | -0.00000019 | -0.56% | 0.00003450 | 0.00003460 | 0.00003346 | 73,726.00 |
| Mar 17 2024 | 0.00003365 | -0.00000100 | -2.88% | 0.00003535 | 0.00003666 | 0.00003345 | 44,206.00 |
| Mar 16 2024 | 0.00003473 | 0.00000002 | 0.06% | 0.00003471 | 0.00003666 | 0.00003400 | 122,493.00 |
| Mar 15 2024 | 0.00003471 | 0.00000100 | 2.99% | 0.00003344 | 0.00003714 | 0.00003344 | 186,763.00 |
| Mar 14 2024 | 0.00003342 | -0.00000093 | -2.71% | 0.00003497 | 0.00003594 | 0.00003215 | 96,292.00 |
| Mar 13 2024 | 0.00003435 | -0.00000200 | -5.52% | 0.00003625 | 0.00003706 | 0.00003390 | 284,938.00 |
| Mar 12 2024 | 0.00003625 | -0.00000300 | -7.69% | 0.00003900 | 0.00004088 | 0.00003561 | 396,488.00 |
| Mar 11 2024 | 0.00003899 | 0.00000200 | 5.46% | 0.00003596 | 0.00004664 | 0.00003561 | 1,545,487.00 |
| Mar 10 2024 | 0.00003660 | 0.00000400 | 12.36% | 0.00003325 | 0.00004099 | 0.00003237 | 687,893.00 |
| Mar 09 2024 | 0.00003236 | 0.00000000 | 0.00% | 0.00003236 | 0.00003236 | 0.00003236 | 0.00 |
| Mar 08 2024 | 0.00003236 | -0.00000015 | -0.46% | 0.00003252 | 0.00003348 | 0.00003099 | 86,638.00 |
| Mar 07 2024 | 0.00003251 | 0.00000001 | 0.03% | 0.00003276 | 0.00003276 | 0.00003197 | 98,512.00 |
| Mar 06 2024 | 0.00003250 | 0.00000013 | 0.40% | 0.00003236 | 0.00003356 | 0.00003178 | 117,332.00 |
| Mar 05 2024 | 0.00003237 | 0.00000002 | 0.06% | 0.00003231 | 0.00003322 | 0.00003046 | 157,185.00 |
| Mar 04 2024 | 0.00003235 | -0.00000200 | -5.76% | 0.00003470 | 0.00003480 | 0.00003155 | 167,829.00 |
| Mar 03 2024 | 0.00003472 | -0.00000001 | -0.03% | 0.00003473 | 0.00003570 | 0.00003451 | 126,682.00 |
| Mar 02 2024 | 0.00003473 | 0.00000031 | 0.90% | 0.00003443 | 0.00003550 | 0.00003433 | 102,763.00 |
| Mar 01 2024 | 0.00003442 | -0.00000016 | -0.46% | 0.00003459 | 0.00003510 | 0.00003398 | 75,928.00 |
| Feb 29 2024 | 0.00003458 | 0.00000070 | 2.07% | 0.00003387 | 0.00003494 | 0.00003265 | 119,103.00 |
| Feb 28 2024 | 0.00003388 | -0.00000400 | -10.44% | 0.00003789 | 0.00003831 | 0.00003360 | 131,504.00 |
| Feb 27 2024 | 0.00003831 | -0.00000200 | -4.96% | 0.00004034 | 0.00004104 | 0.00003713 | 121,318.00 |
| Feb 26 2024 | 0.00004036 | -0.00000200 | -4.67% | 0.00004201 | 0.00004387 | 0.00004029 | 110,838.00 |
| Feb 25 2024 | 0.00004279 | 0.00000072 | 1.71% | 0.00004207 | 0.00004411 | 0.00004121 | 51,722.00 |
| Feb 24 2024 | 0.00004207 | -0.00000099 | -2.30% | 0.00004243 | 0.00004320 | 0.00004206 | 107,154.00 |
| Feb 23 2024 | 0.00004306 | 0.00000074 | 1.75% | 0.00004215 | 0.00004440 | 0.00004132 | 238,194.00 |
| Feb 22 2024 | 0.00004232 | 0.00000200 | 4.90% | 0.00004067 | 0.00004492 | 0.00004067 | 422,501.00 |
| Feb 21 2024 | 0.00004081 | 0.00000080 | 2.00% | 0.00004001 | 0.00004448 | 0.00003956 | 471,297.00 |
| Feb 20 2024 | 0.00004001 | -0.00000036 | -0.89% | 0.00004068 | 0.00004200 | 0.00003957 | 142,268.00 |
| Feb 19 2024 | 0.00004037 | 0.00000006 | 0.15% | 0.00004031 | 0.00004180 | 0.00003990 | 153,416.00 |
| Feb 18 2024 | 0.00004031 | 0.00000002 | 0.05% | 0.00004013 | 0.00004094 | 0.00003970 | 67,843.00 |
| Feb 17 2024 | 0.00004029 | 0.00000003 | 0.07% | 0.00004030 | 0.00004129 | 0.00003936 | 120,647.00 |
