Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.06986 | $0.07626 | $0.06903 | $0.07477 | $5,497.07 | $1,139,158 |
| 2017-01-02 | $0.07479 | $0.07682 | $0.07147 | $0.07397 | $15,781.40 | $1,127,027 |
| 2017-01-03 | $0.07397 | $0.07853 | $0.07173 | $0.07355 | $9,442.12 | $1,217,375 |
| 2017-01-04 | $0.07359 | $0.07858 | $0.07359 | $0.07826 | $8,073.91 | $1,317,838 |
| 2017-01-05 | $0.07839 | $0.08707 | $0.04505 | $0.06726 | $6,129.73 | $1,162,055 |
| 2017-01-06 | $0.06732 | $0.06933 | $0.05686 | $0.06089 | $1,790.28 | $1,074,973 |
| 2017-01-07 | $0.06098 | $0.06098 | $0.05065 | $0.05385 | $2,929.12 | $968,912 |
| 2017-01-08 | $0.05382 | $0.06253 | $0.05325 | $0.05934 | $1,518.00 | $1,067,806 |
| 2017-01-09 | $0.05947 | $0.06363 | $0.02810 | $0.03061 | $3,090.34 | $550,775 |
| 2017-01-10 | $0.03059 | $0.06370 | $0.03058 | $0.04589 | $6,072.08 | $886,202 |
| 2017-01-11 | $0.04589 | $0.05429 | $0.03356 | $0.03620 | $4,877.71 | $704,362 |
| 2017-01-12 | $0.03575 | $0.04999 | $0.03467 | $0.03680 | $5,719.51 | $730,752 |
| 2017-01-13 | $0.03675 | $0.05423 | $0.03432 | $0.03535 | $3,758.77 | $720,142 |
| 2017-01-14 | $0.03540 | $0.05002 | $0.03351 | $0.03377 | $6,941.41 | $717,490 |
| 2017-01-15 | $0.03374 | $0.04492 | $0.03241 | $0.03449 | $4,042.77 | $789,748 |
| 2017-01-16 | $0.03449 | $0.04084 | $0.02954 | $0.04083 | $5,246.62 | $947,123 |
| 2017-01-17 | $0.04080 | $0.04570 | $0.03313 | $0.03882 | $5,829.42 | $951,691 |
| 2017-01-18 | $0.03888 | $0.05240 | $0.02983 | $0.04624 | $15,212.80 | $1,140,429 |
| 2017-01-19 | $0.04624 | $0.04977 | $0.04394 | $0.04917 | $6,259.23 | $1,239,579 |
| 2017-01-20 | $0.04910 | $0.04934 | $0.04342 | $0.04451 | $5,077.05 | $1,144,575 |
| 2017-01-21 | $0.04451 | $0.04877 | $0.04323 | $0.04634 | $12,161.30 | $1,199,289 |
| 2017-01-22 | $0.04636 | $0.04814 | $0.03922 | $0.04690 | $5,959.90 | $1,222,216 |
| 2017-01-23 | $0.04700 | $0.04723 | $0.04131 | $0.04257 | $7,583.96 | $1,109,339 |
| 2017-01-24 | $0.04206 | $0.04662 | $0.03896 | $0.04162 | $5,098.64 | $1,139,363 |
| 2017-01-25 | $0.04158 | $0.04518 | $0.03459 | $0.03605 | $14,816.10 | $999,428 |
| 2017-01-26 | $0.03609 | $0.04392 | $0.03608 | $0.04107 | $5,556.77 | $1,160,994 |
| 2017-01-27 | $0.04107 | $0.04586 | $0.04107 | $0.04473 | $3,784.78 | $1,286,977 |
| 2017-01-28 | $0.04456 | $0.04633 | $0.03724 | $0.04205 | $6,486.10 | $1,216,563 |
| 2017-01-29 | $0.04184 | $0.04503 | $0.03838 | $0.03985 | $6,862.33 | $1,160,343 |
| 2017-01-30 | $0.03987 | $0.04482 | $0.03684 | $0.03948 | $5,399.17 | $1,149,616 |
| 2017-01-31 | $0.03793 | $0.04447 | $0.03700 | $0.04174 | $5,158.37 | $1,270,295 |