Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.08425 | $0.08575 | $0.08059 | $0.08499 | $5,270.46 | $0 |
| 2016-12-02 | $0.08508 | $0.08818 | $0.08247 | $0.08673 | $11,328.30 | $0 |
| 2016-12-03 | $0.08679 | $0.08679 | $0.08017 | $0.08557 | $5,774.24 | $0 |
| 2016-12-04 | $0.08557 | $0.08639 | $0.07912 | $0.08331 | $10,463.70 | $0 |
| 2016-12-05 | $0.08335 | $0.08721 | $0.07954 | $0.08305 | $14,210.50 | $0 |
| 2016-12-06 | $0.08306 | $0.08697 | $0.07834 | $0.08162 | $6,513.02 | $0 |
| 2016-12-07 | $0.08162 | $0.08705 | $0.07881 | $0.08139 | $4,781.27 | $0 |
| 2016-12-08 | $0.08142 | $0.08572 | $0.07837 | $0.08142 | $11,960.10 | $0 |
| 2016-12-09 | $0.08121 | $0.08669 | $0.07779 | $0.07890 | $9,524.93 | $0 |
| 2016-12-10 | $0.07892 | $0.08716 | $0.07860 | $0.08399 | $7,297.56 | $0 |
| 2016-12-11 | $0.08400 | $0.08637 | $0.07735 | $0.08282 | $11,789.60 | $0 |
| 2016-12-12 | $0.08286 | $0.08592 | $0.07878 | $0.08036 | $7,974.54 | $0 |
| 2016-12-13 | $0.08042 | $0.08706 | $0.07838 | $0.08257 | $18,924.80 | $0 |
| 2016-12-14 | $0.08257 | $0.08715 | $0.07816 | $0.08097 | $11,343.50 | $0 |
| 2016-12-15 | $0.08097 | $0.08369 | $0.07802 | $0.07969 | $6,689.16 | $0 |
| 2016-12-16 | $0.07978 | $0.08518 | $0.07834 | $0.08156 | $6,313.31 | $722,916 |
| 2016-12-17 | $0.08158 | $0.08477 | $0.07925 | $0.08147 | $13,190.20 | $722,150 |
| 2016-12-18 | $0.08149 | $0.08687 | $0.07897 | $0.08085 | $9,531.35 | $716,665 |
| 2016-12-19 | $0.08087 | $0.08525 | $0.07915 | $0.08304 | $10,395.90 | $736,042 |
| 2016-12-20 | $0.08299 | $0.08616 | $0.07921 | $0.08327 | $9,358.94 | $738,137 |
| 2016-12-21 | $0.08325 | $0.08632 | $0.08061 | $0.08533 | $6,656.74 | $969,821 |
| 2016-12-22 | $0.08532 | $0.08924 | $0.07500 | $0.07715 | $32,599.40 | $973,900 |
| 2016-12-23 | $0.07716 | $0.09118 | $0.07559 | $0.08475 | $4,527.05 | $1,101,574 |
| 2016-12-24 | $0.08477 | $0.09090 | $0.06658 | $0.08789 | $7,630.90 | $1,142,479 |
| 2016-12-25 | $0.08800 | $0.08800 | $0.06259 | $0.07730 | $10,658.30 | $1,004,786 |
| 2016-12-26 | $0.07736 | $0.08239 | $0.06636 | $0.07260 | $9,819.34 | $943,767 |
| 2016-12-27 | $0.07260 | $0.09109 | $0.06076 | $0.06893 | $20,235.30 | $986,709 |
| 2016-12-28 | $0.06909 | $0.08018 | $0.05345 | $0.08008 | $17,521.90 | $1,158,225 |
| 2016-12-29 | $0.08001 | $0.08001 | $0.05950 | $0.06928 | $8,845.20 | $1,029,452 |
| 2016-12-30 | $0.06928 | $0.07510 | $0.06635 | $0.06937 | $16,981.70 | $1,056,896 |
| 2016-12-31 | $0.06933 | $0.07321 | $0.06717 | $0.06985 | $1,981.60 | $1,064,211 |