Valereum Blockchain (VLRM)

VLRM
🏛️ Reino Unido →
2.15
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 10.25 10.01 9.50 9.50 0.1M
2022-12-29 10.25 10.07 10.00 10.25 0.0M
2022-12-28 10.50 10.34 9.73 10.25 0.1M
2022-12-23 10.50 10.34 10.13 10.50 0.0M
2022-12-22 10.25 10.44 10.08 10.50 0.1M
2022-12-21 11.25 11.03 10.01 10.25 0.1M
2022-12-20 11.35 11.20 11.00 11.25 0.0M
2022-12-19 11.35 11.47 11.22 11.35 0.1M
2022-12-16 12.25 12.13 11.03 11.35 0.5M
2022-12-15 12.50 13.25 12.11 12.25 0.1M
2022-12-14 12.10 13.40 12.06 12.15 1.1M
2022-12-13 10.50 12.49 10.50 12.10 2.0M
2022-12-12 10.50 11.00 10.67 10.50 0.1M
2022-12-09 10.25 10.70 10.33 10.50 0.1M
2022-12-08 10.15 10.86 10.17 10.25 0.4M
2022-12-07 10.25 10.30 9.50 10.15 1.2M
2022-12-06 10.50 10.59 10.00 10.25 0.2M
2022-12-05 11.00 10.93 10.20 10.50 0.2M
2022-12-02 11.25 11.38 10.60 11.00 0.2M
2022-12-01 10.75 11.50 10.80 11.25 1.6M
2022-11-30 10.65 11.30 10.50 10.75 0.5M
2022-11-29 10.50 10.99 10.28 10.65 0.8M
2022-11-28 10.75 12.00 10.18 10.50 0.8M
2022-11-25 9.60 10.90 9.50 10.75 1.4M
2022-11-24 9.85 9.99 9.40 9.60 0.5M
2022-11-23 9.25 10.00 9.30 9.75 1.4M
2022-11-22 10.00 9.87 9.00 9.25 0.7M
2022-11-21 10.75 10.89 9.75 10.00 1.1M
2022-11-18 11.25 11.43 10.50 10.75 1.5M
2022-11-17 12.15 12.08 11.05 11.25 0.3M
2022-11-16 11.75 12.20 11.14 12.15 0.6M
2022-11-15 10.60 11.90 10.45 11.75 0.6M
2022-11-14 10.90 10.99 9.64 10.60 1.2M
2022-11-11 11.75 11.84 10.27 10.90 0.4M
2022-11-10 12.50 13.33 11.55 11.75 1.0M
2022-11-09 13.50 13.05 11.55 13.00 1.4M
2022-11-08 14.50 15.25 13.05 13.75 1.3M
2022-11-07 13.75 16.00 13.05 14.70 3.0M
2022-11-04 13.00 13.90 12.27 13.75 0.7M
2022-11-03 13.25 13.50 12.25 13.00 0.3M
2022-11-02 15.25 15.45 12.67 13.25 0.8M
2022-11-01 17.25 17.32 14.00 15.25 1.6M
2022-10-31 17.00 25.00 16.04 17.25 2.4M
2022-10-28 15.25 17.50 15.48 16.75 0.4M
2022-10-27 13.00 16.75 13.50 15.25 1.4M
2022-10-26 11.25 13.30 10.50 13.25 1.2M
2022-10-25 11.50 12.25 11.10 11.25 1.0M
2022-10-24 12.25 12.27 11.40 11.50 0.4M
2022-10-21 12.50 12.80 11.60 12.25 0.7M
2022-10-20 11.50 12.50 9.01 12.00 1.6M
2022-10-19 12.25 12.22 11.50 11.50 0.2M
2022-10-18 13.25 13.00 11.50 12.25 1.0M
2022-10-17 13.25 13.14 13.00 13.25 0.0M
2022-10-14 13.25 13.25 13.00 13.25 0.2M
2022-10-13 13.25 13.30 13.00 13.25 0.2M
2022-10-12 13.55 13.93 13.13 13.25 0.6M
2022-10-11 15.50 15.00 13.00 13.55 0.8M
2022-10-10 16.00 15.60 15.50 15.50 0.2M
2022-10-07 15.75 15.75 15.50 16.00 0.1M
2022-10-06 16.75 16.50 15.11 15.75 0.5M
2022-10-05 17.00 17.00 16.58 16.75 0.1M
2022-10-04 16.75 17.23 16.50 17.00 0.3M
2022-10-03 16.50 17.07 16.17 16.75 0.1M
2022-09-30 16.50 17.25 16.38 16.50 0.2M
2022-09-29 16.50 16.79 16.13 16.50 0.0M
2022-09-28 17.00 17.00 16.25 16.50 0.4M
2022-09-27 17.00 17.16 16.54 17.00 0.1M
2022-09-26 17.00 17.40 16.52 17.00 0.2M
2022-09-23 16.75 17.00 16.00 17.00 0.3M
2022-09-22 17.25 17.12 16.50 16.75 0.1M
2022-09-21 16.75 17.70 16.65 17.25 0.3M
2022-09-20 16.75 16.98 16.52 16.75 0.1M
2022-09-16 16.75 17.00 16.15 16.75 0.4M
2022-09-15 16.25 16.90 16.50 16.75 0.2M
2022-09-14 17.50 17.20 16.26 16.25 0.1M
2022-09-13 18.00 18.00 16.51 17.50 0.2M
2022-09-12 15.50 19.00 15.26 18.00 1.2M
2022-09-09 15.50 15.80 15.00 15.50 0.3M
2022-09-08 16.75 16.70 14.50 15.50 0.7M
2022-09-07 17.25 17.30 15.52 16.75 0.6M
2022-09-06 18.00 17.89 17.01 17.25 0.3M
2022-09-05 18.25 18.40 17.53 18.00 0.2M
2022-09-02 17.50 19.99 17.09 18.25 0.9M
2022-09-01 17.50 17.88 17.09 17.50 0.1M
2022-08-31 17.75 18.40 17.20 17.50 0.3M
2022-08-30 18.50 18.89 17.42 17.75 0.1M
2022-08-26 19.50 19.67 18.00 18.50 0.6M
2022-08-25 18.75 20.00 18.33 19.50 0.4M
2022-08-24 19.00 20.80 18.71 18.75 0.8M
2022-08-23 20.50 20.72 18.58 19.00 0.9M
2022-08-22 21.00 21.45 20.00 20.50 0.3M
2022-08-19 23.00 22.90 21.00 21.50 0.2M
2022-08-18 21.00 24.00 20.17 23.00 0.7M
2022-08-17 24.00 23.99 20.14 21.00 0.6M
2022-08-16 24.00 24.90 23.10 24.00 0.5M
2022-08-15 22.00 25.00 21.90 24.00 0.6M
2022-08-12 22.50 22.20 21.60 22.00 0.1M
2022-08-11 21.50 22.29 21.00 22.00 0.2M
2022-08-10 21.50 21.44 20.07 21.50 0.2M
2022-08-09 23.00 23.11 21.16 21.50 0.3M
2022-08-08 24.00 23.75 22.80 23.00 0.1M
2022-08-05 23.50 23.75 23.17 24.00 0.1M
2022-08-04 23.50 24.00 23.10 23.50 0.2M
2022-08-03 22.50 23.90 22.42 23.50 0.2M
2022-08-02 22.50 22.93 22.10 22.50 0.1M
2022-08-01 21.50 23.00 21.26 22.50 0.3M
2022-07-29 22.50 22.60 21.10 21.60 0.5M
2022-07-28 23.00 23.69 22.10 22.50 0.2M
2022-07-27 22.50 23.99 22.25 22.50 0.3M
2022-07-26 25.00 24.02 22.51 22.50 0.3M
2022-07-25 25.50 25.40 24.00 25.00 0.1M
2022-07-22 25.50 25.60 25.08 25.50 0.1M
2022-07-21 26.00 26.15 25.00 25.50 0.1M
2022-07-20 26.50 26.20 25.14 26.00 0.0M
2022-07-19 25.00 27.00 24.66 26.50 0.3M
2022-07-18 24.50 25.50 23.81 25.00 0.2M
2022-07-15 25.50 25.30 23.20 24.50 0.3M
2022-07-14 27.50 27.77 24.44 25.50 0.4M
2022-07-13 27.50 28.97 26.20 27.50 0.4M
2022-07-12 25.50 28.86 25.62 27.50 0.4M
2022-07-11 26.00 26.00 25.10 25.50 0.2M
2022-07-08 25.50 26.88 26.00 26.00 0.1M
2022-07-07 23.30 26.00 23.07 25.50 0.5M
2022-07-06 23.50 24.80 23.10 23.30 0.2M
2022-07-05 23.00 23.84 22.44 23.50 0.2M
2022-07-04 23.50 24.33 22.11 23.00 0.2M
2022-07-01 23.50 25.00 22.25 24.00 0.2M
2022-06-30 25.00 24.98 22.20 23.50 0.5M
2022-06-29 27.50 27.00 23.00 25.00 1.3M
2022-06-28 27.00 28.90 26.60 27.50 0.2M
2022-06-27 28.50 28.35 26.14 27.00 0.2M
2022-06-24 29.50 30.90 27.30 28.50 0.6M
2022-06-23 27.50 30.85 27.80 29.50 0.4M
2022-06-22 26.00 28.00 25.53 27.50 0.6M
2022-06-21 24.00 27.50 24.05 26.00 0.4M
2022-06-20 24.00 24.77 23.30 24.00 0.2M
2022-06-17 25.50 25.50 23.10 24.00 0.2M
2022-06-16 20.50 25.50 20.89 25.50 1.4M
2022-06-15 20.50 20.75 20.00 20.50 0.2M
2022-06-14 20.25 21.15 20.20 20.50 0.2M
2022-06-13 21.00 22.50 18.00 20.25 1.2M
2022-06-10 23.00 23.69 21.00 21.00 0.3M
2022-06-09 23.30 23.90 22.60 23.00 0.3M
2022-06-08 23.50 24.90 22.00 23.30 0.4M
2022-06-07 25.70 25.53 22.80 23.00 0.3M
2022-06-06 25.00 26.09 25.10 25.70 0.3M
2022-06-01 24.50 25.50 24.20 25.00 0.1M
2022-05-31 26.00 26.37 24.40 24.50 0.1M
2022-05-30 24.50 26.90 24.82 26.00 0.2M
2022-05-27 23.00 26.80 22.50 24.50 0.5M
2022-05-26 24.00 24.85 21.50 23.00 0.5M
2022-05-25 26.00 26.38 23.00 23.50 0.4M
2022-05-24 25.70 26.70 25.12 26.00 0.1M
2022-05-23 25.00 27.00 22.50 25.70 0.8M
2022-05-20 27.50 27.44 24.00 25.00 0.8M
2022-05-19 27.50 27.90 26.25 27.50 0.1M
2022-05-18 28.00 28.75 26.50 27.50 0.4M
2022-05-17 27.50 28.50 27.69 28.00 0.1M
2022-05-16 27.00 28.45 27.09 27.50 0.1M
2022-05-13 29.00 29.00 26.66 27.00 0.2M
2022-05-12 29.50 30.00 25.18 29.00 1.1M
2022-05-11 32.50 32.50 28.11 30.00 1.4M
2022-05-10 33.50 33.30 32.00 32.50 0.1M
2022-05-09 35.00 34.70 32.10 33.50 0.3M
2022-05-06 35.00 35.10 32.00 35.00 0.3M
2022-05-05 35.50 36.50 34.03 35.00 0.6M
2022-05-04 37.00 37.40 35.00 36.00 0.2M
2022-05-03 38.00 38.60 36.44 37.00 0.4M
2022-04-29 37.00 38.70 36.45 38.00 0.2M
2022-04-28 37.50 38.40 36.30 37.00 0.3M
2022-04-27 38.50 38.70 36.30 37.50 0.3M
2022-04-26 41.00 41.13 38.00 38.50 0.7M
2022-04-25 38.50 44.50 39.00 40.50 1.8M
2022-04-22 37.50 40.90 37.03 38.50 0.9M
2022-04-21 35.50 38.25 35.07 37.50 0.6M
2022-04-20 35.50 36.74 34.73 35.50 0.0M
2022-04-19 36.50 36.70 34.38 35.50 0.2M
2022-04-14 37.00 36.90 35.00 36.50 0.4M
2022-04-13 35.00 38.98 34.65 37.00 0.4M
2022-04-12 34.00 35.50 33.00 35.00 0.4M
2022-04-11 34.50 35.56 33.00 34.50 0.4M
2022-04-08 35.00 36.00 33.00 34.50 0.7M
2022-04-07 35.00 35.20 33.80 35.00 0.5M
2022-04-06 35.50 39.90 34.00 35.00 0.9M
2022-04-05 34.00 35.95 33.00 35.50 0.2M
2022-04-04 34.50 34.80 33.00 34.00 0.2M
2022-04-01 32.00 35.40 30.00 34.50 0.5M
2022-03-31 35.00 34.88 31.00 32.00 0.4M
2022-03-30 36.00 36.10 34.00 35.00 0.1M
2022-03-29 36.00 36.13 34.00 36.00 0.2M
2022-03-28 36.00 36.48 34.50 36.00 0.1M
2022-03-25 36.00 36.33 35.00 36.00 0.2M
2022-03-24 37.30 36.80 35.67 36.00 0.2M
2022-03-23 37.70 38.35 37.00 37.30 0.1M
2022-03-22 37.70 38.88 37.00 37.70 0.1M
2022-03-21 37.20 39.00 37.00 37.70 0.1M
2022-03-18 36.50 37.60 36.13 37.20 0.1M
2022-03-17 35.90 36.84 35.00 36.50 0.1M
2022-03-16 37.00 37.56 35.54 35.90 0.1M
2022-03-15 36.10 38.00 36.00 37.00 0.1M
2022-03-14 39.50 40.10 36.33 36.10 0.3M
2022-03-11 34.80 40.40 34.00 40.00 0.4M
2022-03-10 37.90 39.00 34.01 34.30 0.4M
2022-03-09 36.80 38.90 36.35 38.20 0.2M
2022-03-08 36.50 37.42 36.14 36.80 0.0M
2022-03-07 37.00 37.50 35.00 36.50 0.3M
2022-03-04 36.70 38.00 36.28 37.30 0.1M
2022-03-03 37.50 37.60 34.86 36.70 0.3M
2022-03-02 39.30 39.10 37.00 37.50 0.1M
2022-03-01 38.60 42.00 38.00 39.30 0.3M
2022-02-28 39.60 39.76 37.20 38.60 0.1M
2022-02-25 37.30 40.13 37.00 39.70 0.3M
2022-02-24 41.50 40.00 35.00 37.20 0.8M
2022-02-23 45.50 48.50 42.00 43.10 0.8M
2022-02-22 47.90 48.70 41.00 45.50 0.6M
2022-02-21 44.50 50.95 44.77 48.10 0.8M
2022-02-18 41.20 46.00 40.40 44.50 0.5M
2022-02-17 38.50 42.56 38.85 41.20 0.3M
2022-02-16 38.20 39.50 36.86 38.50 0.2M
2022-02-15 38.00 38.95 37.13 38.20 0.3M
2022-02-14 36.50 38.80 36.15 38.00 0.1M
2022-02-11 35.50 37.00 35.00 36.50 0.1M
2022-02-10 36.50 36.77 35.00 35.50 0.2M
2022-02-09 35.50 37.00 35.60 36.50 0.1M
2022-02-08 38.00 37.27 35.90 35.50 0.1M
2022-02-07 38.00 38.12 37.02 38.00 0.1M
2022-02-04 38.00 38.49 37.42 38.00 0.2M
2022-02-03 38.00 38.54 37.00 38.00 0.1M
2022-02-02 37.00 38.90 36.45 38.00 0.3M
2022-02-01 38.50 38.00 36.18 36.90 0.3M
2022-01-31 38.00 43.00 37.50 38.50 1.4M
2022-01-28 32.50 38.00 32.21 37.20 0.2M
2022-01-27 32.00 34.00 32.50 32.50 0.2M
2022-01-26 30.00 33.20 29.10 33.00 0.4M
2022-01-25 30.60 32.50 29.07 30.00 0.4M
2022-01-24 35.20 35.04 30.08 30.60 0.2M
2022-01-21 35.50 35.50 31.00 35.20 0.9M
2022-01-20 34.50 36.16 34.50 35.50 0.3M
2022-01-19 36.90 36.87 35.00 35.00 0.4M
2022-01-18 38.00 37.90 36.13 36.90 0.2M
2022-01-17 38.10 38.00 36.30 38.00 0.3M
2022-01-14 38.80 41.30 38.00 38.10 0.5M
2022-01-13 36.50 39.20 36.20 38.80 0.4M
2022-01-12 39.50 39.40 36.47 36.50 0.3M
2022-01-11 40.00 39.80 39.00 39.50 0.1M
2022-01-10 40.00 40.60 39.00 40.00 0.2M
2022-01-07 40.90 41.15 39.00 40.00 0.3M
2022-01-06 41.90 41.44 39.30 40.90 0.4M
2022-01-05 45.00 45.18 40.00 42.00 0.6M
2022-01-04 45.00 48.80 44.09 45.00 0.7M