Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.05230 | $0.05453 | $0.05230 | $0.05375 | $30,373.20 | $2,452,345 |
| 2017-03-02 | $0.05378 | $0.05383 | $0.05039 | $0.05144 | $36,624.10 | $2,380,671 |
| 2017-03-03 | $0.05144 | $0.05243 | $0.04851 | $0.05142 | $58,187.20 | $2,409,744 |
| 2017-03-04 | $0.05146 | $0.05152 | $0.04901 | $0.04955 | $15,794.40 | $2,334,096 |
| 2017-03-05 | $0.04953 | $0.05073 | $0.04791 | $0.04990 | $19,195.70 | $2,364,831 |
| 2017-03-06 | $0.04990 | $0.05089 | $0.04628 | $0.05005 | $24,639.70 | $2,372,036 |
| 2017-03-07 | $0.05023 | $0.05060 | $0.04760 | $0.04794 | $29,864.80 | $2,335,220 |
| 2017-03-08 | $0.04790 | $0.05486 | $0.04696 | $0.05347 | $35,584.60 | $2,624,228 |
| 2017-03-09 | $0.05370 | $0.05392 | $0.04349 | $0.04920 | $72,984.20 | $2,448,882 |
| 2017-03-10 | $0.04922 | $0.05144 | $0.04735 | $0.05010 | $44,258.20 | $2,523,186 |
| 2017-03-11 | $0.05010 | $0.05141 | $0.04680 | $0.04719 | $34,707.30 | $2,387,813 |
| 2017-03-12 | $0.04720 | $0.04961 | $0.04446 | $0.04876 | $37,108.40 | $2,481,830 |
| 2017-03-13 | $0.04863 | $0.05019 | $0.04668 | $0.04669 | $54,906.70 | $2,376,778 |
| 2017-03-14 | $0.04670 | $0.04719 | $0.04338 | $0.04365 | $47,282.60 | $2,279,114 |
| 2017-03-15 | $0.04365 | $0.04638 | $0.04298 | $0.04551 | $41,242.10 | $2,392,805 |
| 2017-03-16 | $0.04553 | $0.04564 | $0.03519 | $0.03582 | $15,049.70 | $1,908,807 |
| 2017-03-17 | $0.03570 | $0.04405 | $0.03532 | $0.04180 | $41,283.20 | $2,249,192 |
| 2017-03-18 | $0.04180 | $0.04679 | $0.03542 | $0.04244 | $55,181.20 | $2,297,308 |
| 2017-03-19 | $0.04245 | $0.04254 | $0.03727 | $0.03763 | $24,865.10 | $2,047,616 |
| 2017-03-20 | $0.03763 | $0.04380 | $0.03287 | $0.03617 | $70,419.80 | $1,968,261 |
| 2017-03-21 | $0.03618 | $0.04022 | $0.03401 | $0.03635 | $13,164.70 | $2,027,998 |
| 2017-03-22 | $0.03636 | $0.03840 | $0.03312 | $0.03444 | $35,933.70 | $1,934,494 |
| 2017-03-23 | $0.03445 | $0.03616 | $0.03218 | $0.03220 | $29,502.20 | $1,832,740 |
| 2017-03-24 | $0.03220 | $0.03461 | $0.02766 | $0.02766 | $14,578.50 | $1,589,014 |
| 2017-03-25 | $0.02761 | $0.02872 | $0.02691 | $0.02746 | $22,894.60 | $1,587,043 |
| 2017-03-26 | $0.02743 | $0.03713 | $0.02071 | $0.03419 | $51,320.80 | $1,986,025 |
| 2017-03-27 | $0.03425 | $0.03513 | $0.02704 | $0.02984 | $30,309.00 | $1,733,447 |
| 2017-03-28 | $0.02983 | $0.03103 | $0.02970 | $0.02988 | $45,165.80 | $1,775,076 |
| 2017-03-29 | $0.02986 | $0.03051 | $0.02745 | $0.02914 | $43,081.20 | $1,741,534 |
| 2017-03-30 | $0.02916 | $0.03021 | $0.02716 | $0.02859 | $33,146.60 | $1,729,576 |
| 2017-03-31 | $0.02859 | $0.02995 | $0.02703 | $0.02967 | $37,554.20 | $1,813,230 |