ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.80
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.675
      0.17%
      Bitcoin
      66,964.52
      1.79%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Smart Valor Token (Cryptocurrency:VALORUSD)

      6. Smart Valor Token (Cryptocurrency:VALORUSD) Historical

      VALORUSD Smart Valor Token

      0.290607
      0.005084 (1.78%)
      20:02:20 - Realtime Data

      VALORUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.285334 0.001583 0.56% 0.283819 0.286856 0.275564 0.00
      Jul 24 2024 0.283751 -0.002474 -0.86% 0.286289 0.291174 0.282897 0.00
      Jul 23 2024 0.286225 -0.007081 -2.41% 0.293403 0.293971 0.284101 0.00
      Jul 22 2024 0.293306 -0.001433 -0.49% 0.247024 0.296432 0.233072 0.00
      Jul 21 2024 0.294739 0.003058 1.05% 0.291338 0.2964 0.286021 0.00
      Jul 20 2024 0.291681 0.001919 0.66% 0.289674 0.293477 0.287879 0.00
      Jul 19 2024 0.289762 0.012182 4.39% 0.277621 0.29272 0.274721 0.00
      Jul 18 2024 0.27758 -0.000915 -0.33% 0.278128 0.282554 0.274418 0.00
      Jul 17 2024 0.278495 -0.004396 -1.55% 0.282492 0.286866 0.277355 0.00
      Jul 16 2024 0.282891 0.001886 0.67% 0.281456 0.283683 0.271244 0.00
      Jul 15 2024 0.281006 0.01599 6.03% 0.247024 0.281417 0.233072 0.00
      Jul 14 2024 0.265016 0.007963 3.10% 0.257076 0.266444 0.257076 0.00
      Jul 13 2024 0.257053 0.005825 2.32% 0.251245 0.259509 0.250801 0.00
      Jul 12 2024 0.251228 0.002293 0.92% 0.248897 0.254046 0.245543 0.00
      Jul 11 2024 0.248935 -0.001723 -0.69% 0.250068 0.257552 0.247848 0.00
      Jul 10 2024 0.250658 -0.001234 -0.49% 0.251452 0.257799 0.248129 0.00
      Jul 09 2024 0.251892 0.006017 2.45% 0.246103 0.252755 0.244314 0.00
      Jul 08 2024 0.245876 0.003454 1.42% 0.247024 0.25221 0.233072 0.00
      Jul 07 2024 0.242422 -0.009997 -3.96% 0.25236 0.253373 0.242326 0.00
      Jul 06 2024 0.252418 0.006386 2.60% 0.245523 0.253803 0.243257 0.00
      Jul 05 2024 0.246032 -0.002335 -0.94% 0.247024 0.249282 0.233072 0.00
      Jul 04 2024 0.248367 -0.012931 -4.95% 0.261106 0.262123 0.246325 0.00
      Jul 03 2024 0.261299 -0.007822 -2.91% 0.269389 0.26991 0.257579 0.00
      Jul 02 2024 0.269121 -0.003449 -1.27% 0.272878 0.274291 0.26793 0.00
      Jul 01 2024 0.27257 0.000344 0.13% 0.263928 0.276858 0.262833 0.00
      Jun 30 2024 0.272226 0.008162 3.09% 0.264268 0.273069 0.26321 0.00
      Jun 29 2024 0.264065 0.002233 0.85% 0.261754 0.265228 0.261685 0.00
      Jun 28 2024 0.261832 -0.005284 -1.98% 0.267391 0.269689 0.260145 0.00
      Jun 27 2024 0.267116 0.00333 1.26% 0.263928 0.270259 0.262833 0.00
      Jun 26 2024 0.263786 -0.004238 -1.58% 0.288549 0.288729 0.26338 0.00
      Jun 25 2024 0.268024 0.006285 2.40% 0.26154 0.270807 0.261412 0.00
      Jun 24 2024 0.261739 -0.013127 -4.78% 0.274109 0.274744 0.254182 0.00
      Jun 23 2024 0.274865 -0.003907 -1.40% 0.278823 0.279878 0.27451 0.00
      Jun 22 2024 0.278773 0.00079 0.28% 0.278388 0.279846 0.277392 0.00
      Jun 21 2024 0.277983 -0.003597 -1.28% 0.281586 0.282049 0.275025 0.00
      Jun 20 2024 0.281581 0.00015 0.05% 0.281958 0.288357 0.280039 0.00
      Jun 19 2024 0.281431 -0.000834 -0.30% 0.282702 0.285136 0.280817 0.00
      Jun 18 2024 0.282265 -0.006 -2.08% 0.288549 0.288729 0.277891 0.00
      Jun 17 2024 0.288265 -0.000949 -0.33% 0.286416 0.291918 0.282698 0.00
      Jun 16 2024 0.289214 0.001988 0.69% 0.287206 0.290374 0.286441 0.00
      Jun 15 2024 0.287225 0.000683 0.24% 0.286416 0.288167 0.285697 0.00
      Jun 14 2024 0.286543 -0.003334 -1.15% 0.290109 0.292169 0.282187 0.00
      Jun 13 2024 0.289877 -0.006262 -2.11% 0.2962 0.29675 0.287425 0.00
      Jun 12 2024 0.296139 0.003712 1.27% 0.292199 0.303756 0.290375 0.00
      Jun 11 2024 0.292427 -0.009083 -3.01% 0.301785 0.301785 0.287148 0.00
      Jun 10 2024 0.301511 -0.000791 -0.26% 0.293894 0.30446 0.293314 0.00
      Jun 09 2024 0.302302 0.001417 0.47% 0.300707 0.303109 0.300168 0.00
      Jun 08 2024 0.300885 -0.000032 -0.01% 0.300694 0.301709 0.300359 0.00
      Jun 07 2024 0.300917 -0.006262 -2.04% 0.307083 0.312141 0.297385 0.00
      Jun 06 2024 0.307178 -0.001394 -0.45% 0.308814 0.310914 0.304669 0.00
      Jun 05 2024 0.308572 0.00233 0.76% 0.293894 0.311418 0.293314 0.00
      Jun 04 2024 0.306243 0.007698 2.58% 0.298609 0.308283 0.297533 0.00
      Jun 03 2024 0.298545 0.004309 1.46% 0.293894 0.304943 0.293314 0.00
      Jun 02 2024 0.294236 0.000438 0.15% 0.293896 0.296852 0.292369 0.00
      Jun 01 2024 0.293798 0.001001 0.34% 0.292951 0.294305 0.292506 0.00
      May 31 2024 0.292797 -0.003828 -1.29% 0.296692 0.299278 0.289157 0.00
      May 30 2024 0.296625 0.003219 1.10% 0.293312 0.301756 0.291263 0.00
      May 29 2024 0.293407 -0.003306 -1.11% 0.296459 0.298775 0.291211 0.00
      May 28 2024 0.296713 -0.004188 -1.39% 0.301166 0.301586 0.29179 0.00
      May 27 2024 0.300901 0.00365 1.23% 0.273002 0.306363 0.265273 0.00
      May 26 2024 0.297251 -0.003222 -1.07% 0.300611 0.30149 0.296147 0.00
      May 25 2024 0.300473 0.002869 0.96% 0.297423 0.301837 0.297346 0.00
      May 24 2024 0.297604 0.003031 1.03% 0.294793 0.300322 0.289242 0.00
      May 23 2024 0.294573 -0.005382 -1.79% 0.299907 0.303884 0.288675 0.00
      May 22 2024 0.299955 -0.004584 -1.51% 0.30437 0.306372 0.299382 0.00
      May 21 2024 0.304539 -0.00525 -1.69% 0.31009 0.311766 0.300448 0.00
      May 20 2024 0.309789 0.022358 7.78% 0.273002 0.310317 0.265273 0.00
      May 19 2024 0.287431 -0.003395 -1.17% 0.290522 0.293682 0.286279 0.00
      May 18 2024 0.290826 0.000256 0.09% 0.290663 0.29245 0.289326 0.00
      May 17 2024 0.29057 0.007286 2.57% 0.283419 0.292792 0.282808 0.00
      May 16 2024 0.283285 -0.004602 -1.60% 0.287569 0.289466 0.28038 0.00
      May 15 2024 0.287887 0.020675 7.74% 0.267113 0.288239 0.266148 0.00
      May 14 2024 0.267212 -0.00569 -2.08% 0.273002 0.273769 0.265241 0.00
      May 13 2024 0.272902 0.0061 2.29% 0.256586 0.275368 0.255314 0.00
      May 12 2024 0.266802 0.002983 1.13% 0.264091 0.268197 0.263059 0.00
      May 11 2024 0.263819 -0.000619 -0.23% 0.264003 0.266631 0.262577 0.00
      May 10 2024 0.264438 -0.009088 -3.32% 0.273033 0.27546 0.261444 0.00
      May 09 2024 0.273526 0.00809 3.05% 0.265553 0.275066 0.263243 0.00
      May 08 2024 0.265436 -0.005724 -2.11% 0.270531 0.273456 0.264205 0.00
      May 07 2024 0.27116 -0.003061 -1.12% 0.274143 0.279371 0.270241 0.00
      May 06 2024 0.274221 -0.003565 -1.28% 0.256586 0.283315 0.255314 0.00
      May 05 2024 0.277786 0.000546 0.20% 0.277294 0.280233 0.273263 0.00
      May 04 2024 0.27724 0.004113 1.51% 0.272939 0.27965 0.271627 0.00
      May 03 2024 0.273127 0.0164 6.39% 0.256586 0.274878 0.255314 0.00
      May 02 2024 0.256727 0.003081 1.21% 0.252752 0.258703 0.246982 0.00
      May 01 2024 0.253645 -0.010422 -3.95% 0.263121 0.263368 0.245276 0.00
      Apr 30 2024 0.264067 -0.012975 -4.68% 0.277055 0.280709 0.256486 0.00
      Apr 29 2024 0.277042 0.003624 1.33% 0.28183 0.284876 0.268264 0.00
      Apr 28 2024 0.273418 -0.002001 -0.73% 0.275205 0.278932 0.272392 0.00
      Apr 27 2024 0.275419 -0.001456 -0.53% 0.276663 0.277312 0.27127 0.00

      Your Recent History

      COIN
      VALORUSD
      Smart Valor Token
      AMEX
      BBP
      Virtus LifeSci Biotech P...
      Delayed Upgrade Clock