VLT
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0720 | $0.0720 | $0.0720 | $0.0720 |
2021-05-22 | $0.0720 | $0.0720 | $0.0720 | $0.0720 |
2021-05-23 | $0.0720 | $0.0720 | $0.0720 | $0.0720 |
2021-05-24 | $0.0720 | $0.0720 | $0.0720 | $0.0720 |
2021-05-25 | $0.0720 | $0.0720 | $0.0720 | $0.0720 |
2021-05-26 | $0.0720 | $0.0720 | $0.0720 | $0.0720 |
2021-05-27 | $0.0720 | $0.0720 | $0.0720 | $0.0720 |
2021-05-28 | $0.0720 | $0.0720 | $0.0720 | $0.0720 |
2021-05-29 | $0.0720 | $0.0720 | $0.0720 | $0.0720 |
2021-05-30 | $0.0720 | $0.0200300 | $0.0720 | $0.0200300 |
2021-06-01 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-02 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-03 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-04 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-05 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-06 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-07 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-08 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-09 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-10 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-11 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-12 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-13 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-14 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-15 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-16 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-17 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-18 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-19 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-20 | $0.0220300 | $0.0359200 | $0.0359200 | $0.0228200 |
2021-06-21 | $0.0359200 | $0.0302300 | $0.0302300 | $0.0293900 |
2021-06-22 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-23 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-24 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-25 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-26 | $0.0289800 | $0.0293100 | $0.0293100 | $0.0293100 |
2021-06-27 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-28 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-29 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
2021-06-30 | $0.0346700 | $0.0376500 | $0.0376500 | $0.0364400 |
2021-07-01 | $0.0210300 | $0.0321900 | $0.0321900 | $0.0210300 |
2021-07-02 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-03 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-06 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-07 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-08 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-09 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-10 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-11 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-12 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-13 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-15 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-16 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-17 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-18 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-19 | $0.0321900 | $0.0321900 | $0.0321900 | $0.0321900 |
2021-07-20 | $0.0321900 | $0.0237300 | $0.0321900 | $0.0237300 |
2021-07-21 | $0.0237300 | $0.0237300 | $0.0237300 | $0.0237300 |
2021-07-22 | $0.0237300 | $0.0237300 | $0.0237300 | $0.0237300 |
2021-07-23 | $0.0237300 | $0.0237300 | $0.0237300 | $0.0237300 |
2021-07-24 | $0.0237300 | $0.0237300 | $0.0237300 | $0.0237300 |
2021-07-26 | $0.0210400 | $0.0210400 | $0.0210400 | $0.0210400 |
2021-07-27 | $0.0210400 | $0.0210400 | $0.0210400 | $0.0210400 |
2021-07-28 | $0.0210400 | $0.0210400 | $0.0210400 | $0.0210400 |
2021-07-29 | $0.0210400 | $0.0210400 | $0.0210400 | $0.0210400 |
2021-07-30 | $0.0210400 | $0.0211200 | $0.0211200 | $0.0210400 |
2021-07-31 | $0.0211200 | $0.0211200 | $0.0211200 | $0.0211200 |
2021-08-01 | $0.0211200 | $0.0211200 | $0.0211200 | $0.0211200 |
2021-08-02 | $0.0211200 | $0.0211200 | $0.0211200 | $0.0211200 |
2021-08-04 | $0.0211200 | $0.0211200 | $0.0211200 | $0.0211200 |
2021-08-05 | $0.0211200 | $0.0211200 | $0.0211200 | $0.0211200 |
2021-08-06 | $0.0211200 | $0.0211200 | $0.0211200 | $0.0211200 |
2021-12-14 | $0.0347700 | $0.0347700 | $0.0347700 | $0.0347700 |
2021-12-15 | $0.0347700 | $0.0347700 | $0.0347700 | $0.0347700 |
2021-12-18 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2021-12-19 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2021-12-20 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2021-12-21 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2021-12-22 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2021-12-23 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2021-12-24 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2021-12-25 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2021-12-26 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2021-12-27 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2021-12-28 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2021-12-30 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2021-12-31 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2022-01-03 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2022-01-04 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2022-01-08 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2022-01-09 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2022-01-21 | $0.0347800 | $0.0347800 | $0.0347800 | $0.0347800 |
2022-01-22 | $0.0347800 | $0.0260200 | $0.0347800 | $0.0260200 |
2022-01-23 | $0.0260200 | $0.0260200 | $0.0260200 | $0.0260200 |
2022-01-24 | $0.0260200 | $0.0260200 | $0.0260200 | $0.0260200 |
2022-01-25 | $0.0260200 | $0.0260200 | $0.0260200 | $0.0260200 |
2022-01-26 | $0.0205900 | $0.0250000 | $0.0250000 | $0.0205900 |
2022-01-27 | $0.0250000 | $0.0250000 | $0.0250000 | $0.0250000 |
2022-02-20 | $0.0399800 | $0.0399800 | $0.0399800 | $0.0399800 |
2022-02-21 | $0.0399800 | $0.0399800 | $0.0399800 | $0.0399800 |
2022-02-24 | $0.0399800 | $0.0399800 | $0.0399800 | $0.0399800 |
2022-02-25 | $0.0399800 | $0.0399800 | $0.0399800 | $0.0399800 |
2022-02-27 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-02-28 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-01 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-02 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-04 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-05 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-06 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-09 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-10 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-11 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-12 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-13 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-14 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-15 | $0.0223400 | $0.0226100 | $0.0226100 | $0.0225800 |
2022-03-16 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-17 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-18 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-19 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-20 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-21 | $0.0246900 | $0.0246900 | $0.0247000 | $0.0246800 |
2022-03-25 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-26 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-27 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-28 | $0.0284500 | $0.0284400 | $0.0284500 | $0.0284000 |
2022-03-29 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-30 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-03-31 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-04-01 | $0.0283300 | $0.0282800 | $0.0283700 | $0.0282600 |
2022-04-04 | $0.0214000 | $0.0214000 | $0.0214000 | $0.0214000 |
2022-04-05 | $0.0303800 | $0.0294000 | $0.0294000 | $0.0294000 |
2022-04-06 | $0.0294000 | $0.0292200 | $0.0294100 | $0.0292100 |
2022-04-08 | $0.0399300 | $0.0233000 | $0.0399300 | $0.0233000 |
2022-04-09 | $0.0233000 | $0.0233000 | $0.0233000 | $0.0233000 |
2022-04-10 | $0.0281300 | $0.0277400 | $0.0277400 | $0.0277400 |
2022-04-11 | $0.0233000 | $0.0233000 | $0.0233000 | $0.0233000 |
2022-04-12 | $0.0233000 | $0.0233000 | $0.0233000 | $0.0233000 |
2022-04-13 | $0.0261400 | $0.0269100 | $0.0269100 | $0.0269100 |
2022-04-14 | $0.0269100 | $0.0268700 | $0.0269200 | $0.0268600 |
2022-04-15 | $0.0233000 | $0.0233000 | $0.0233000 | $0.0233000 |
2022-04-16 | $0.0233000 | $0.0233000 | $0.0233000 | $0.0233000 |
2022-04-17 | $0.0233000 | $0.0388900 | $0.0388900 | $0.0233000 |
2022-04-18 | $0.0388900 | $0.0388900 | $0.0388900 | $0.0388900 |
2022-04-19 | $0.0388900 | $0.0388900 | $0.0388900 | $0.0388900 |
2022-07-16 | $0.0099100 | $0.0099100 | $0.0099100 | $0.0099100 |
2022-07-17 | $0.0099100 | $0.0099100 | $0.0099100 | $0.0099100 |
2022-09-29 | $0.0099100 | $0.0099100 | $0.0099100 | $0.0099100 |
2022-09-30 | $0.008109 | $0.008112 | $0.008117 | $0.008109 |
2022-12-13 | $0.005800 | $0.005800 | $0.005800 | $0.005800 |
2022-12-14 | $0.005800 | $0.005800 | $0.005800 | $0.005800 |
2022-12-15 | $0.007191 | $0.007192 | $0.007193 | $0.007190 |
2022-12-21 | $0.005800 | $0.005800 | $0.005800 | $0.005800 |
2022-12-22 | $0.006676 | $0.006674 | $0.006676 | $0.006672 |
2023-01-08 | $0.005724 | $0.005724 | $0.005724 | $0.005724 |
2023-01-09 | $0.005724 | $0.005724 | $0.005724 | $0.005724 |
2023-02-15 | $0.0105100 | $0.0105100 | $0.0105100 | $0.0105100 |
2023-02-16 | $0.0105100 | $0.0105100 | $0.0105100 | $0.0105100 |
2023-03-03 | $0.0105100 | $0.0105100 | $0.0105100 | $0.0105100 |
2023-03-04 | $0.0105100 | $0.0105100 | $0.0105100 | $0.0105100 |
2023-03-05 | $0.0105100 | $0.009000 | $0.0105100 | $0.005704 |
2023-03-06 | $0.009000 | $0.009000 | $0.009000 | $0.009000 |
2023-03-07 | $0.009000 | $0.009000 | $0.009000 | $0.009000 |
2023-03-08 | $0.009000 | $0.009000 | $0.009000 | $0.009000 |
2023-03-09 | $0.009000 | $0.009000 | $0.009000 | $0.009000 |
2023-03-10 | $0.009000 | $0.009000 | $0.009000 | $0.009000 |
2023-03-11 | $0.009000 | $0.009000 | $0.009000 | $0.009000 |
2023-03-12 | $0.009000 | $0.009000 | $0.009000 | $0.009000 |
2023-03-13 | $0.009000 | $0.006900 | $0.009000 | $0.006900 |
2023-03-14 | $0.006900 | $0.006900 | $0.006900 | $0.006900 |
2023-03-15 | $0.006900 | $0.006900 | $0.006900 | $0.006900 |
2023-03-19 | $0.009715 | $0.009835 | $0.009835 | $0.009835 |
2023-03-20 | $0.0100300 | $0.0100300 | $0.0100300 | $0.0100300 |
2023-03-21 | $0.009579 | $0.009573 | $0.009581 | $0.009573 |
2023-03-23 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-03-24 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-03-25 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-03-26 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-03-27 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-03-28 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-03-29 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-03-30 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-03-31 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-01 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-02 | $0.0100400 | $0.0100400 | $0.0100400 | $0.0100400 |
2023-04-03 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-04 | $0.0099790 | $0.0099760 | $0.0099850 | $0.0099750 |
2023-04-05 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-06 | $0.0105000 | $0.0105000 | $0.0105100 | $0.0105000 |
2023-04-07 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-08 | $0.0102600 | $0.0102500 | $0.0102600 | $0.0102500 |
2023-04-10 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-11 | $0.0105100 | $0.0031020 | $0.0104000 | $0.0031020 |
2023-04-12 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-13 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-14 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-15 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-16 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-17 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-18 | $0.009736 | $0.009735 | $0.009737 | $0.009732 |
2023-04-19 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-20 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-21 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-22 | $0.008672 | $0.008673 | $0.008676 | $0.008670 |
2023-04-23 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-24 | $0.008735 | $0.008735 | $0.008736 | $0.008732 |
2023-04-25 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-26 | $0.008754 | $0.008751 | $0.008756 | $0.008749 |
2023-04-27 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-28 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-29 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-04-30 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-05-01 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-05-02 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-05-03 | $0.009827 | $0.0107600 | $0.0107600 | $0.009822 |
2023-05-04 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-05-05 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-05-06 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-05-07 | $0.0099860 | $0.0109400 | $0.0109400 | $0.0099840 |
2023-05-08 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-05-09 | $0.009734 | $0.0106600 | $0.0106600 | $0.009729 |
2023-05-10 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-05-11 | $0.009674 | $0.0105900 | $0.0106000 | $0.009667 |
2023-05-12 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-05-13 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-05-14 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-05-15 | $0.009451 | $0.0103500 | $0.0103500 | $0.009450 |
Pair | Exchange |
---|---|
VLT/BTC | stocksexchange |
VLT/DOGE | yobit |
VLT/ETH | yobit |
VLT/RUR | yobit |
VLT/USD | yobit |
Valtor is a cryptocurrency that focuses on stability, efficiency and long term scaling implementing a Lightning Network like feature, providing viable transaction privacy without bloating the blockchain and eliminating the drawbacks of longer block time. VLT has a 30 minute block tiem and it uses the custom hashing algorithm "Thor's secret".