Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.03376 | $0.03560 | $0.02785 | $0.02836 | $33,220.70 | $2,424,512 |
| 2017-06-02 | $0.02839 | $0.03162 | $0.02254 | $0.02742 | $92,517.90 | $2,344,172 |
| 2017-06-03 | $0.02750 | $0.02760 | $0.02157 | $0.02197 | $16,730.50 | $1,878,370 |
| 2017-06-04 | $0.02192 | $0.02494 | $0.02119 | $0.02404 | $36,305.70 | $2,138,202 |
| 2017-06-05 | $0.02406 | $0.02513 | $0.01718 | $0.02228 | $24,322.80 | $1,981,973 |
| 2017-06-06 | $0.02219 | $0.02219 | $0.01659 | $0.01828 | $31,587.80 | $1,626,458 |
| 2017-06-07 | $0.01829 | $0.01988 | $0.01406 | $0.01589 | $21,096.20 | $1,413,207 |
| 2017-06-08 | $0.01578 | $0.01632 | $0.01374 | $0.01388 | $7,840.76 | $1,235,102 |
| 2017-06-09 | $0.01358 | $0.01622 | $0.01298 | $0.01537 | $19,362.70 | $1,367,544 |
| 2017-06-10 | $0.01538 | $0.01855 | $0.01525 | $0.01661 | $23,225.00 | $1,477,977 |
| 2017-06-11 | $0.01657 | $0.01689 | $0.01199 | $0.01364 | $3,191.84 | $1,213,094 |
| 2017-06-12 | $0.01313 | $0.01686 | $0.01313 | $0.01520 | $16,215.70 | $1,352,217 |
| 2017-06-13 | $0.01502 | $0.01861 | $0.01041 | $0.01850 | $27,334.30 | $1,645,923 |
| 2017-06-14 | $0.01852 | $0.02037 | $0.009579 | $0.01133 | $5,058.79 | $1,007,706 |
| 2017-06-15 | $0.01126 | $0.01426 | $0.009983 | $0.01340 | $10,738.30 | $1,233,907 |
| 2017-06-16 | $0.01332 | $0.01385 | $0.007423 | $0.01022 | $5,309.44 | $941,117 |
| 2017-06-17 | $0.01042 | $0.01534 | $0.007966 | $0.01369 | $11,910.90 | $1,260,903 |
| 2017-06-18 | $0.01376 | $0.01540 | $0.007057 | $0.01057 | $5,475.43 | $973,582 |
| 2017-06-19 | $0.01062 | $0.01105 | $0.007293 | $0.007412 | $3,781.28 | $682,441 |
| 2017-06-20 | $0.007545 | $0.01469 | $0.006625 | $0.01420 | $9,343.35 | $1,307,390 |
| 2017-06-21 | $0.01425 | $0.01428 | $0.008582 | $0.008776 | $2,768.75 | $808,019 |
| 2017-06-22 | $0.008686 | $0.01255 | $0.008686 | $0.01205 | $9,021.08 | $1,109,122 |
| 2017-06-23 | $0.01207 | $0.01212 | $0.009929 | $0.01005 | $3,354.34 | $925,106 |
| 2017-06-24 | $0.01004 | $0.01127 | $0.008626 | $0.008758 | $3,362.95 | $840,331 |
| 2017-06-25 | $0.008783 | $0.01427 | $0.007417 | $0.008383 | $4,958.39 | $804,388 |
| 2017-06-26 | $0.007823 | $0.009514 | $0.006227 | $0.008264 | $3,314.58 | $792,902 |
| 2017-06-27 | $0.008377 | $0.008868 | $0.006188 | $0.006845 | $4,714.41 | $656,796 |
| 2017-06-28 | $0.006871 | $0.008711 | $0.006631 | $0.007829 | $1,403.14 | $751,225 |
| 2017-06-29 | $0.007833 | $0.008562 | $0.006952 | $0.006952 | $2,150.30 | $667,098 |
| 2017-06-30 | $0.006962 | $0.007522 | $0.005288 | $0.006870 | $2,395.29 | $659,214 |