Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | $ - | VALOR/USDT | https://bittrex.com/Market/Index?MarketName=USDT-VALOR | USDT | 1 | https://bittrex.com/Market/Index?MarketName=USDT-VALOR | 0 | - | |||
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | VALOR/BTC | https://bittrex.com/Market/Index?MarketName=BTC-VALOR | BTC | 2 | https://bittrex.com/Market/Index?MarketName=BTC-VALOR | 0 | - |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 0.39833401 | 0.021799 | 5.4725430048 | 0.39826409 | 0.42828925 | 0 | CX |
| 4 | 0.30176519 | 0.11836782 | 39.2251405803 | 0.3016132 | 0.4329393 | 0 | CX |
| 12 | 0.2501247 | 0.17000831 | 67.9694208529 | 0.24111928 | 0.4329393 | 0 | CX |
| 26 | 0.29860909 | 0.12152392 | 40.6966579618 | 0.21557652 | 0.4329393 | 0 | CX |
| 52 | 0.00151312 | 0.41861989 | 27666.0073226 | 0.00150086 | 0.4329393 | 0 | CX |
| 156 | 0.19256245 | 0.22757056 | 118.18013325 | 0.00147564 | 0.4329393 | 14.42496004 | CX |
| 260 | 0.19256245 | 0.22757056 | 118.18013325 | 0.00147564 | 0.4329393 | 14.42496004 | CX |
VALORについて
VALOR is the native cryptocurrency of the SMART VALOR Digital Asset Exchange.
VALOR ニュース
ChainWire
9時間前
VALORUSD (0.87%)
暗号通貨チャット
投稿を表示投稿がありません
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733269800 | 0.41694896 | 0.00173782 | 0.42 | 0.41604294 | 0.41760708 | 0.4067882 | 0 |
| 1733183400 | 0.41521114 | -0.007323 | -1.73 | 0.422111 | 0.42592286 | 0.40998404 | 0 |
| 1733097000 | 0.42253432 | 0.00383187 | 0.92 | 0.41867906 | 0.42453758 | 0.41572217 | 0 |
| 1733010600 | 0.41870245 | -0.003985 | -0.94 | 0.42308524 | 0.42308524 | 0.41728948 | 0 |
| 1732924200 | 0.42268757 | 0.0075523 | 1.82 | 0.41515307 | 0.42828925 | 0.41424106 | 0 |
| 1732837800 | 0.41513527 | -0.001629 | -0.39 | 0.41707577 | 0.41952267 | 0.41101427 | 0 |
| 1732751400 | 0.41676421 | 0.0177 | 4.44 | 0.39833401 | 0.42254235 | 0.39826409 | 0 |
| 1732665000 | 0.39906421 | -0.003905 | -0.97 | 0.40399133 | 0.41226731 | 0.39369125 | 0 |
| 1732578600 | 0.402969 | -0.021089 | -4.97 | 0.42916168 | 0.42957554 | 0.40287152 | 0 |
| 1732492200 | 0.42405801 | -0.000143 | -0.03 | 0.42461618 | 0.42814082 | 0.41573845 | 0 |
| 1732405800 | 0.42420097 | -0.005543 | -1.29 | 0.42916168 | 0.42957554 | 0.42215383 | 0 |
| 1732319400 | 0.42974402 | 0.00202709 | 0.47 | 0.42754854 | 0.4329393 | 0.42199564 | 0 |
| 1732233000 | 0.42771693 | 0.01895699 | 4.64 | 0.40929316 | 0.42959494 | 0.40862918 | 0 |
| 1732146600 | 0.40875994 | 0.00826804 | 2.06 | 0.40076024 | 0.41204246 | 0.39775978 | 0 |
| 1732060200 | 0.4004919 | 0.00761983 | 1.94 | 0.39296838 | 0.40816927 | 0.39246841 | 0 |
| 1731973800 | 0.39287207 | 0.00305236 | 0.78 | 0.3839982 | 0.4020497 | 0.37801013 | 0 |
| 1731887400 | 0.38981971 | -0.002712 | -0.69 | 0.39312579 | 0.39662031 | 0.38527451 | 0 |
| 1731801000 | 0.39253164 | -0.00296 | -0.75 | 0.39487099 | 0.39814244 | 0.39145346 | 0 |
| 1731714600 | 0.39549204 | 0.01656417 | 4.37 | 0.38047156 | 0.39875021 | 0.37830104 | 0 |
| 1731628200 | 0.37892787 | -0.013609 | -3.47 | 0.3924658 | 0.39832845 | 0.37632387 | 0 |
| 1731541800 | 0.39253733 | 0.01073013 | 2.81 | 0.38272689 | 0.40556206 | 0.37463583 | 0 |
| 1731455400 | 0.3818072 | -0.003223 | -0.84 | 0.3839982 | 0.39051116 | 0.37014002 | 0 |
| 1731369000 | 0.38502995 | 0.03617819 | 10.37 | 0.34930867 | 0.38890366 | 0.34849887 | 0 |
| 1731282600 | 0.34885176 | 0.01549163 | 4.65 | 0.33321391 | 0.353493 | 0.33235121 | 0 |
| 1731196200 | 0.33336013 | 0.00119919 | 0.36 | 0.332176 | 0.33392259 | 0.3288904 | 0 |
| 1731109800 | 0.33216094 | 0.00199562 | 0.60 | 0.32962304 | 0.33543235 | 0.32846222 | 0 |
| 1731023400 | 0.33016532 | 0.00180526 | 0.55 | 0.32829248 | 0.33394902 | 0.32336024 | 0 |
| 1730937000 | 0.32836006 | 0.02680918 | 8.89 | 0.30176519 | 0.33189012 | 0.3016132 | 0 |
| 1730850600 | 0.30155088 | 0.00791026 | 2.69 | 0.29433376 | 0.30569571 | 0.29291849 | 0 |
| 1730764200 | 0.29364062 | -0.005233 | -1.75 | 0.30080192 | 0.30080192 | 0.29000331 | 0 |
| 1730677800 | 0.29887331 | -0.001577 | -0.52 | 0.30080192 | 0.30080192 | 0.29288707 | 0 |
| 1730591400 | 0.30044991 | -0.000986 | -0.33 | 0.30187729 | 0.30318632 | 0.29988545 | 0 |
| 1730505000 | 0.30143626 | -0.003748 | -1.23 | 0.30470176 | 0.31047387 | 0.29872801 | 0 |
| 1730418600 | 0.30518411 | -0.009033 | -2.87 | 0.3138313 | 0.31530273 | 0.30229276 | 0 |
| 1730332200 | 0.31421743 | -0.000961 | -0.30 | 0.31558093 | 0.31641894 | 0.31006808 | 0 |
| 1730245800 | 0.31517891 | 0.01189611 | 3.92 | 0.30272875 | 0.31922357 | 0.30259508 | 0 |
| 1730159400 | 0.3032828 | 0.00838523 | 2.84 | 0.29605158 | 0.30464495 | 0.29181461 | 0 |
| 1730073000 | 0.29489757 | 0.00394389 | 1.36 | 0.29078 | 0.29607744 | 0.29015234 | 0 |
| 1729986600 | 0.29095368 | 0.00318191 | 1.11 | 0.28917767 | 0.29208256 | 0.28801945 | 0 |
| 1729900200 | 0.28777177 | -0.007732 | -2.62 | 0.29605158 | 0.29828077 | 0.28446556 | 0 |
| 1729813800 | 0.29550361 | 0.00615282 | 2.13 | 0.28922801 | 0.29834479 | 0.28869458 | 0 |
| 1729727400 | 0.28935079 | -0.002921 | -1.00 | 0.29219466 | 0.29221636 | 0.28301439 | 0 |
| 1729641000 | 0.29227157 | -0.000626 | -0.21 | 0.29225013 | 0.29397519 | 0.28894799 | 0 |
| 1729554600 | 0.29289731 | -0.006575 | -2.20 | 0.29934746 | 0.30128987 | 0.29007687 | 0 |
| 1729468200 | 0.29947223 | 0.00285967 | 0.96 | 0.29676572 | 0.3007758 | 0.29549584 | 0 |
| 1729381800 | 0.29661256 | -0.000371 | -0.12 | 0.29712946 | 0.2977976 | 0.29528283 | 0 |
| 1729295400 | 0.29698372 | 0.00484561 | 1.66 | 0.26150201 | 0.29939325 | 0.26078834 | 0 |
| 1729209000 | 0.29213811 | -0.001466 | -0.50 | 0.26150201 | 0.29270808 | 0.26078834 | 0 |
| 1729122600 | 0.29360434 | 0.00377329 | 1.30 | 0.29048488 | 0.29668101 | 0.28986469 | 0 |
| 1729036200 | 0.28983105 | 0.00289625 | 1.01 | 0.28668698 | 0.29423424 | 0.2815042 | 0 |
| 1728949800 | 0.2869348 | 0.01452741 | 5.33 | 0.26150201 | 0.28851504 | 0.26078834 | 0 |
| 1728863400 | 0.27240739 | -0.001677 | -0.61 | 0.2745428 | 0.27457765 | 0.26924709 | 0 |
| 1728777000 | 0.27408402 | 0.00304812 | 1.12 | 0.27139382 | 0.27539999 | 0.27112882 | 0 |
| 1728690600 | 0.2710359 | 0.00979256 | 3.75 | 0.26150201 | 0.27520135 | 0.26078834 | 0 |
| 1728604200 | 0.26124334 | -0.001839 | -0.70 | 0.26285791 | 0.26571016 | 0.25558477 | 0 |
| 1728517800 | 0.26308233 | -0.006849 | -2.54 | 0.26972635 | 0.27126184 | 0.26181861 | 0 |
| 1728431400 | 0.2699315 | -0.001005 | -0.37 | 0.2703718 | 0.27422272 | 0.26850755 | 0 |
| 1728345000 | 0.27093686 | -0.001829 | -0.67 | 0.26365591 | 0.27959325 | 0.26241245 | 0 |
| 1728258600 | 0.27276591 | 0.0034381 | 1.28 | 0.26915955 | 0.27302032 | 0.26836541 | 0 |
| 1728172200 | 0.26932781 | 0.00014873 | 0.06 | 0.26985551 | 0.27067503 | 0.26783272 | 0 |
| 1728085800 | 0.26917908 | 0.00545859 | 2.07 | 0.26365591 | 0.27106763 | 0.26241245 | 0 |
| 1727999400 | 0.26372049 | 0.00028987 | 0.11 | 0.2627748 | 0.26664131 | 0.2604766 | 0 |
| 1727913000 | 0.26343062 | -0.000852 | -0.32 | 0.26401274 | 0.27031624 | 0.2603069 | 0 |
| 1727826600 | 0.26428234 | -0.010144 | -3.70 | 0.27485467 | 0.27811878 | 0.26138539 | 0 |
| 1727740200 | 0.27442666 | -0.010713 | -3.76 | 0.28442754 | 0.28456946 | 0.27315777 | 0 |
| 1727653800 | 0.28514003 | -0.000547 | -0.19 | 0.28591499 | 0.28644512 | 0.28406233 | 0 |
| 1727567400 | 0.28568683 | 0.00034364 | 0.12 | 0.28569812 | 0.28731976 | 0.28406996 | 0 |
| 1727481000 | 0.28534319 | 0.00254953 | 0.90 | 0.28259215 | 0.28859949 | 0.28143328 | 0 |
| 1727394600 | 0.28279366 | 0.00943755 | 3.45 | 0.27425965 | 0.28533034 | 0.27199114 | 0 |
| 1727308200 | 0.27335611 | -0.005927 | -2.12 | 0.27892594 | 0.28043751 | 0.27324488 | 0 |
| 1727221800 | 0.27928303 | 0.00423666 | 1.54 | 0.27484087 | 0.28062223 | 0.27226516 | 0 |
| 1727135400 | 0.27504637 | -0.000584 | -0.21 | 0.24919715 | 0.27718677 | 0.24224473 | 0 |
| 1727049000 | 0.27562992 | -1.9E-5 | -0.01 | 0.2750534 | 0.27745251 | 0.27081999 | 0 |
| 1726962600 | 0.27564859 | 0.00182645 | 0.67 | 0.27430375 | 0.27564859 | 0.2724448 | 0 |
| 1726876200 | 0.27382214 | 0.00033492 | 0.12 | 0.27309085 | 0.2782038 | 0.27091838 | 0 |
| 1726789800 | 0.27348722 | 0.00770211 | 2.90 | 0.26812502 | 0.27713825 | 0.26776411 | 0 |
| 1726703400 | 0.26578511 | 0.00421327 | 1.61 | 0.26170139 | 0.26637604 | 0.25714248 | 0 |
| 1726617000 | 0.26157184 | 0.00841934 | 3.33 | 0.25278069 | 0.26619676 | 0.25013468 | 0 |
| 1726530600 | 0.2531525 | -0.003521 | -1.37 | 0.25682236 | 0.25694423 | 0.24978613 | 0 |
| 1726444200 | 0.25667384 | -0.003805 | -1.46 | 0.26044079 | 0.26208895 | 0.25498602 | 0 |
| 1726357800 | 0.26047877 | -0.002469 | -0.94 | 0.26275201 | 0.26321275 | 0.25825842 | 0 |
| 1726271400 | 0.26294753 | 0.01045423 | 4.14 | 0.25247016 | 0.26327125 | 0.25024778 | 0 |
| 1726185000 | 0.2524933 | 0.00351028 | 1.41 | 0.24908752 | 0.25413538 | 0.24899339 | 0 |
| 1726098600 | 0.24898302 | -0.00104 | -0.42 | 0.2501247 | 0.25171774 | 0.24111928 | 0 |
| 1726012200 | 0.25002301 | 0.0021111 | 0.85 | 0.24719372 | 0.25186834 | 0.24490112 | 0 |
| 1725925800 | 0.24791191 | 0.00935162 | 3.92 | 0.24919715 | 0.25390553 | 0.2375535 | 0 |
| 1725839400 | 0.23856029 | 0.00377658 | 1.61 | 0.23511945 | 0.24007117 | 0.23278484 | 0 |
| 1725753000 | 0.23478371 | 0.00095324 | 0.41 | 0.23429932 | 0.2379332 | 0.2332467 | 0 |
| 1725666600 | 0.23383047 | -0.009869 | -4.05 | 0.24377884 | 0.24709403 | 0.22802872 | 0 |
| 1725580200 | 0.24369972 | -0.007538 | -3.00 | 0.25174295 | 0.25274463 | 0.24206601 | 0 |
| 1725493800 | 0.25123739 | 0.0010002 | 0.40 | 0.24919715 | 0.25390553 | 0.24224473 | 0 |
