Hot Features
Premium
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
Top Cryptomonnaies
DeFi
Tokens
Toutes les Monnaies
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Algorithmes
Platesformes
| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.44392492 | -0.02566041 | -5.78034907344 | 0.38998727 | 0.44574798 | 0 | CX |
| 4 | 0.46008813 | -0.04182362 | -9.09034971191 | 0.38998727 | 0.47003354 | 0 | CX |
| 12 | 0.29225013 | 0.12601438 | 43.1186737197 | 0.28301439 | 0.47003354 | 0 | CX |
| 26 | 0.25707638 | 0.16118813 | 62.7004822458 | 0.21557652 | 0.47003354 | 0 | CX |
| 52 | 0.07238391 | 0.3458806 | 477.841829766 | 0.07062275 | 0.47003354 | 0 | CX |
| 156 | 0.19256245 | 0.22570206 | 117.209798691 | 0.00147564 | 0.47003354 | 13.48768055 | CX |
| 260 | 0.19256245 | 0.22570206 | 117.209798691 | 0.00147564 | 0.47003354 | 13.48768055 | CX |
À propos de VALOR
VALOR is the native cryptocurrency of the SMART VALOR Digital Asset Exchange.
VALOR Actualités
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736812200 | 0.4094313 | -0.000281 | -0.07 | 0.42007832 | 0.42192815 | 0.38998727 | 0 |
| 1736725800 | 0.40971249 | -0.000635 | -0.15 | 0.41043401 | 0.4138696 | 0.40655266 | 0 |
| 1736639400 | 0.41034721 | -0.000827 | -0.20 | 0.41102803 | 0.41211129 | 0.40724602 | 0 |
| 1736553000 | 0.41117463 | 0.01080382 | 2.70 | 0.42007832 | 0.42192815 | 0.40032706 | 0 |
| 1736466600 | 0.40037081 | -0.012507 | -3.03 | 0.41205548 | 0.41368953 | 0.39613167 | 0 |
| 1736380200 | 0.41287761 | -0.007594 | -1.81 | 0.42007832 | 0.42192815 | 0.40197396 | 0 |
| 1736293800 | 0.42047156 | -0.02324 | -5.24 | 0.44392492 | 0.44574798 | 0.41736569 | 0 |
| 1736207400 | 0.44371135 | 0.01664359 | 3.90 | 0.423077 | 0.4447589 | 0.40182371 | 0 |
| 1736121000 | 0.42706776 | 0.00083667 | 0.20 | 0.42611921 | 0.42860789 | 0.42226238 | 0 |
| 1736034600 | 0.42623109 | 0.00047219 | 0.11 | 0.42603505 | 0.428235 | 0.42348969 | 0 |
| 1735948200 | 0.4257589 | 0.00532297 | 1.27 | 0.4205466 | 0.42934482 | 0.41683651 | 0 |
| 1735861800 | 0.42043593 | 0.01039269 | 2.53 | 0.423077 | 0.42559667 | 0.40182371 | 0 |
| 1735775400 | 0.41004324 | 0.00511395 | 1.26 | 0.40528373 | 0.4117091 | 0.40285833 | 0 |
| 1735689000 | 0.40492929 | 0.00323873 | 0.81 | 0.40189702 | 0.41714843 | 0.39914936 | 0 |
| 1735602600 | 0.40169056 | -0.004793 | -1.18 | 0.423077 | 0.42559667 | 0.39638526 | 0 |
| 1735516200 | 0.40648314 | -0.005919 | -1.44 | 0.41291797 | 0.41291797 | 0.40311703 | 0 |
| 1735429800 | 0.41240225 | 0.00330452 | 0.81 | 0.40913097 | 0.41327242 | 0.40809419 | 0 |
| 1735343400 | 0.40909773 | -0.006026 | -1.45 | 0.41548169 | 0.42163668 | 0.40554157 | 0 |
| 1735257000 | 0.41512351 | -0.015262 | -3.55 | 0.43260065 | 0.4334006 | 0.4127866 | 0 |
| 1735170600 | 0.43038517 | 0.00272479 | 0.64 | 0.42827037 | 0.4311152 | 0.42385481 | 0 |
| 1735084200 | 0.42766038 | 0.01668816 | 4.06 | 0.41080686 | 0.43102276 | 0.40549579 | 0 |
| 1734997800 | 0.41097222 | -0.001476 | -0.36 | 0.423077 | 0.42559667 | 0.40094478 | 0 |
| 1734911400 | 0.41244812 | -0.00885 | -2.10 | 0.42121648 | 0.42254205 | 0.40889236 | 0 |
| 1734825000 | 0.42129833 | -0.001651 | -0.39 | 0.42400966 | 0.4318342 | 0.41856327 | 0 |
| 1734738600 | 0.42294944 | -0.002076 | -0.49 | 0.423077 | 0.42559667 | 0.40002075 | 0 |
| 1734652200 | 0.42502501 | -0.01105 | -2.53 | 0.43587292 | 0.44590453 | 0.41502556 | 0 |
| 1734565800 | 0.43607499 | -0.024426 | -5.30 | 0.46057755 | 0.46210597 | 0.43548306 | 0 |
| 1734479400 | 0.46050082 | 0.00065873 | 0.14 | 0.46008813 | 0.47003354 | 0.45754315 | 0 |
| 1734393000 | 0.45984209 | 0.00563601 | 1.24 | 0.43917853 | 0.46761073 | 0.43508044 | 0 |
| 1734306600 | 0.45420608 | 0.01408382 | 3.20 | 0.44046937 | 0.45602207 | 0.43972893 | 0 |
| 1734220200 | 0.44012226 | 0.00051234 | 0.12 | 0.44017568 | 0.44534267 | 0.43687885 | 0 |
| 1734133800 | 0.43960992 | 0.00553823 | 1.28 | 0.43441894 | 0.44221535 | 0.43093591 | 0 |
| 1734047400 | 0.43407169 | -0.005443 | -1.24 | 0.43917853 | 0.44494027 | 0.43101737 | 0 |
| 1733961000 | 0.43951479 | 0.02031463 | 4.85 | 0.42031919 | 0.44245006 | 0.41571141 | 0 |
| 1733874600 | 0.41920016 | -0.003531 | -0.84 | 0.42190563 | 0.42634632 | 0.4096309 | 0 |
| 1733788200 | 0.42273145 | -0.015965 | -3.64 | 0.42809017 | 0.44972008 | 0.41446053 | 0 |
| 1733701800 | 0.43869605 | 0.00496691 | 1.15 | 0.43357415 | 0.43869605 | 0.42953552 | 0 |
| 1733615400 | 0.43372914 | -0.000228 | -0.05 | 0.43344322 | 0.43647353 | 0.43030331 | 0 |
| 1733529000 | 0.43395738 | 0.0134218 | 3.19 | 0.41984105 | 0.44281189 | 0.4187475 | 0 |
| 1733442600 | 0.42053558 | -0.008959 | -2.09 | 0.42809017 | 0.44972008 | 0.40595257 | 0 |
| 1733356200 | 0.4294946 | 0.01254564 | 3.01 | 0.41651192 | 0.43069856 | 0.41096445 | 0 |
| 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 |
