Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.03938 | $0.04013 | $0.02058 | $0.03673 | $36,234.80 | $2,809,072 |
| 2017-05-02 | $0.03688 | $0.04048 | $0.01495 | $0.02877 | $21,693.00 | $2,229,484 |
| 2017-05-03 | $0.02879 | $0.02930 | $0.02097 | $0.02187 | $9,831.11 | $1,723,535 |
| 2017-05-04 | $0.02187 | $0.03020 | $0.01860 | $0.02792 | $41,580.90 | $2,223,291 |
| 2017-05-05 | $0.02798 | $0.03220 | $0.01397 | $0.02518 | $43,533.40 | $2,017,029 |
| 2017-05-06 | $0.02534 | $0.02583 | $0.01545 | $0.01575 | $6,321.85 | $1,269,653 |
| 2017-05-07 | $0.01576 | $0.02397 | $0.01576 | $0.01841 | $29,588.00 | $1,488,775 |
| 2017-05-08 | $0.01843 | $0.02735 | $0.01786 | $0.02628 | $26,385.60 | $2,125,393 |
| 2017-05-09 | $0.02623 | $0.02810 | $0.01407 | $0.02526 | $26,733.20 | $2,074,908 |
| 2017-05-10 | $0.02521 | $0.03797 | $0.02368 | $0.02628 | $33,927.50 | $2,161,769 |
| 2017-05-11 | $0.02604 | $0.02658 | $0.01597 | $0.01729 | $8,782.37 | $1,421,907 |
| 2017-05-12 | $0.01730 | $0.02155 | $0.01730 | $0.01916 | $15,752.50 | $1,575,548 |
| 2017-05-13 | $0.01904 | $0.01905 | $0.01400 | $0.01835 | $25,895.60 | $1,508,831 |
| 2017-05-14 | $0.01841 | $0.02006 | $0.01810 | $0.01836 | $16,698.80 | $1,509,695 |
| 2017-05-15 | $0.01837 | $0.01873 | $0.01110 | $0.01263 | $15,494.90 | $1,039,035 |
| 2017-05-16 | $0.01265 | $0.01695 | $0.01251 | $0.01629 | $10,074.90 | $1,339,457 |
| 2017-05-17 | $0.01629 | $0.01765 | $0.01397 | $0.01667 | $28,237.40 | $1,371,376 |
| 2017-05-18 | $0.01663 | $0.02010 | $0.01657 | $0.02004 | $38,785.30 | $1,713,551 |
| 2017-05-19 | $0.02000 | $0.02063 | $0.01796 | $0.02046 | $40,896.40 | $1,749,388 |
| 2017-05-20 | $0.02042 | $0.02189 | $0.01995 | $0.02132 | $37,114.40 | $1,822,906 |
| 2017-05-21 | $0.02128 | $0.02353 | $0.02081 | $0.02320 | $58,702.70 | $1,983,553 |
| 2017-05-22 | $0.02320 | $0.02626 | $0.02142 | $0.02287 | $52,125.10 | $1,954,855 |
| 2017-05-23 | $0.02290 | $0.02503 | $0.02232 | $0.02436 | $32,865.30 | $2,082,094 |
| 2017-05-24 | $0.02439 | $0.02569 | $0.02172 | $0.02440 | $62,649.30 | $2,085,539 |
| 2017-05-25 | $0.02438 | $0.03178 | $0.02329 | $0.02573 | $83,736.70 | $2,199,459 |
| 2017-05-26 | $0.02558 | $0.03655 | $0.02541 | $0.02593 | $134,198 | $2,216,642 |
| 2017-05-27 | $0.02584 | $0.02801 | $0.02127 | $0.02558 | $67,579.50 | $2,186,978 |
| 2017-05-28 | $0.02575 | $0.03009 | $0.02518 | $0.02841 | $47,924.80 | $2,428,410 |
| 2017-05-29 | $0.02839 | $0.03192 | $0.02705 | $0.03130 | $67,689.70 | $2,675,827 |
| 2017-05-30 | $0.03140 | $0.03410 | $0.02920 | $0.03307 | $55,832.20 | $2,826,848 |
| 2017-05-31 | $0.03309 | $0.03428 | $0.02827 | $0.03385 | $95,981.00 | $2,893,536 |