Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.04174 | $0.04187 | $0.03657 | $0.03702 | $5,660.21 | $1,139,283 |
| 2017-02-02 | $0.03701 | $0.04214 | $0.03701 | $0.03854 | $8,661.73 | $1,207,155 |
| 2017-02-03 | $0.03906 | $0.04197 | $0.03496 | $0.04090 | $5,108.06 | $1,301,866 |
| 2017-02-04 | $0.04102 | $0.04139 | $0.03492 | $0.03728 | $3,547.26 | $1,192,704 |
| 2017-02-05 | $0.03730 | $0.05468 | $0.03730 | $0.04834 | $16,440.50 | $1,559,946 |
| 2017-02-06 | $0.05036 | $0.05086 | $0.03915 | $0.04678 | $5,107.61 | $1,509,705 |
| 2017-02-07 | $0.04647 | $0.05086 | $0.03488 | $0.03892 | $8,216.55 | $1,307,175 |
| 2017-02-08 | $0.03932 | $0.05163 | $0.03603 | $0.04159 | $7,475.44 | $1,411,389 |
| 2017-02-09 | $0.04201 | $0.05103 | $0.03282 | $0.03413 | $6,734.11 | $1,176,890 |
| 2017-02-10 | $0.03428 | $0.04567 | $0.03424 | $0.03670 | $5,665.39 | $1,284,027 |
| 2017-02-11 | $0.03826 | $0.04185 | $0.03534 | $0.03761 | $2,687.14 | $1,324,817 |
| 2017-02-12 | $0.03757 | $0.04320 | $0.03323 | $0.04192 | $37,350.50 | $1,488,639 |
| 2017-02-13 | $0.04191 | $0.04254 | $0.03452 | $0.04082 | $9,690.71 | $1,449,583 |
| 2017-02-14 | $0.04087 | $0.04150 | $0.03671 | $0.03770 | $6,343.20 | $1,388,356 |
| 2017-02-15 | $0.03776 | $0.05577 | $0.03601 | $0.05540 | $46,448.90 | $2,059,114 |
| 2017-02-16 | $0.05540 | $0.05703 | $0.04623 | $0.05059 | $30,953.90 | $1,884,752 |
| 2017-02-17 | $0.05057 | $0.05676 | $0.05055 | $0.05366 | $46,037.80 | $1,999,039 |
| 2017-02-18 | $0.05370 | $0.05709 | $0.04645 | $0.05623 | $36,757.40 | $2,094,943 |
| 2017-02-19 | $0.05623 | $0.05934 | $0.04273 | $0.04844 | $26,485.90 | $1,804,925 |
| 2017-02-20 | $0.04845 | $0.05741 | $0.04842 | $0.05741 | $27,467.10 | $2,138,983 |
| 2017-02-21 | $0.05740 | $0.05769 | $0.04639 | $0.05580 | $40,493.20 | $2,339,061 |
| 2017-02-22 | $0.05579 | $0.05655 | $0.04947 | $0.05025 | $36,166.50 | $2,124,604 |
| 2017-02-23 | $0.05007 | $0.05645 | $0.05003 | $0.05170 | $33,127.60 | $2,216,276 |
| 2017-02-24 | $0.05179 | $0.05435 | $0.05138 | $0.05306 | $28,632.30 | $2,305,937 |
| 2017-02-25 | $0.05301 | $0.05911 | $0.05289 | $0.05633 | $41,762.60 | $2,461,736 |
| 2017-02-26 | $0.05634 | $0.05640 | $0.04882 | $0.05267 | $47,134.20 | $2,316,309 |
| 2017-02-27 | $0.05265 | $0.05476 | $0.05166 | $0.05315 | $50,757.80 | $2,337,782 |
| 2017-02-28 | $0.05316 | $0.05653 | $0.05278 | $0.05278 | $17,929.40 | $2,388,601 |