Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02960 | $0.03133 | $0.02931 | $0.02932 | $37,636.50 | $1,799,628 |
| 2017-04-02 | $0.02932 | $0.03140 | $0.02932 | $0.03085 | $26,129.20 | $1,901,557 |
| 2017-04-03 | $0.03086 | $0.03210 | $0.03059 | $0.03092 | $35,656.20 | $1,906,709 |
| 2017-04-04 | $0.03094 | $0.03363 | $0.02589 | $0.03106 | $49,594.90 | $1,956,289 |
| 2017-04-05 | $0.04186 | $0.04246 | $0.02433 | $0.02433 | $23,701.40 | $1,541,163 |
| 2017-04-06 | $0.03144 | $0.03360 | $0.02683 | $0.02931 | $68,388.20 | $1,877,698 |
| 2017-04-07 | $0.02930 | $0.03784 | $0.02905 | $0.03784 | $51,842.60 | $2,446,992 |
| 2017-04-08 | $0.03783 | $0.03799 | $0.02407 | $0.03109 | $74,968.80 | $2,030,552 |
| 2017-04-09 | $0.03109 | $0.03116 | $0.02845 | $0.02853 | $19,454.00 | $1,876,186 |
| 2017-04-10 | $0.02852 | $0.03576 | $0.02848 | $0.03469 | $51,986.40 | $2,281,559 |
| 2017-04-11 | $0.03469 | $0.03805 | $0.03203 | $0.03208 | $80,216.30 | $2,123,458 |
| 2017-04-12 | $0.03208 | $0.03554 | $0.02803 | $0.03077 | $89,161.30 | $2,036,765 |
| 2017-04-13 | $0.03079 | $0.03088 | $0.02395 | $0.02592 | $9,644.33 | $1,772,057 |
| 2017-04-14 | $0.02593 | $0.02846 | $0.02411 | $0.02415 | $12,333.20 | $1,665,899 |
| 2017-04-15 | $0.02414 | $0.02739 | $0.02365 | $0.02642 | $13,020.90 | $1,831,346 |
| 2017-04-16 | $0.02642 | $0.02672 | $0.02353 | $0.02490 | $11,045.80 | $1,732,879 |
| 2017-04-17 | $0.02490 | $0.02548 | $0.02257 | $0.02290 | $10,786.60 | $1,593,656 |
| 2017-04-18 | $0.02290 | $0.02796 | $0.02272 | $0.02776 | $37,252.10 | $1,955,522 |
| 2017-04-19 | $0.02776 | $0.02805 | $0.02111 | $0.02525 | $22,800.70 | $1,802,589 |
| 2017-04-20 | $0.02526 | $0.02554 | $0.02093 | $0.02383 | $25,536.60 | $1,713,625 |
| 2017-04-21 | $0.02383 | $0.03201 | $0.02383 | $0.03104 | $27,498.90 | $2,256,955 |
| 2017-04-22 | $0.03103 | $0.03795 | $0.01591 | $0.01621 | $19,831.20 | $1,183,790 |
| 2017-04-23 | $0.01622 | $0.04250 | $0.01612 | $0.03855 | $46,135.20 | $2,825,953 |
| 2017-04-24 | $0.03862 | $0.04105 | $0.02693 | $0.04081 | $54,775.70 | $2,991,330 |
| 2017-04-25 | $0.04081 | $0.04467 | $0.03632 | $0.03909 | $21,726.10 | $2,917,028 |
| 2017-04-26 | $0.03908 | $0.03908 | $0.01940 | $0.02386 | $21,337.70 | $1,789,689 |
| 2017-04-27 | $0.03026 | $0.03476 | $0.03026 | $0.03445 | $31,538.10 | $2,610,445 |
| 2017-04-28 | $0.03433 | $0.03531 | $0.02039 | $0.02310 | $26,083.60 | $1,762,222 |
| 2017-04-29 | $0.02338 | $0.04289 | $0.02286 | $0.04169 | $52,611.80 | $3,185,620 |
| 2017-04-30 | $0.04150 | $0.04215 | $0.03630 | $0.03939 | $26,818.00 | $3,009,667 |