Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.006884 | $0.006904 | $0.005147 | $0.005827 | $2,653.81 | $559,063 |
| 2017-07-02 | $0.005828 | $0.005884 | $0.003807 | $0.004023 | $2,540.82 | $397,550 |
| 2017-07-03 | $0.004008 | $0.004306 | $0.002809 | $0.003141 | $3,213.87 | $310,451 |
| 2017-07-04 | $0.003134 | $0.005388 | $0.002920 | $0.004888 | $2,372.29 | $483,100 |
| 2017-07-05 | $0.004947 | $0.005038 | $0.003184 | $0.003556 | $2,593.28 | $351,453 |
| 2017-07-06 | $0.003558 | $0.005200 | $0.003541 | $0.004128 | $2,956.59 | $407,947 |
| 2017-07-07 | $0.004124 | $0.004131 | $0.003062 | $0.003707 | $2,985.91 | $374,572 |
| 2017-07-08 | $0.003716 | $0.003752 | $0.002685 | $0.003432 | $7,805.48 | $346,808 |
| 2017-07-09 | $0.003435 | $0.004656 | $0.002825 | $0.002935 | $6,959.75 | $296,534 |
| 2017-07-10 | $0.002940 | $0.003128 | $0.002528 | $0.002881 | $3,363.33 | $291,127 |
| 2017-07-11 | $0.002876 | $0.003718 | $0.002631 | $0.002736 | $708.63 | $276,430 |
| 2017-07-12 | $0.002724 | $0.002743 | $0.001921 | $0.001968 | $2,377.57 | $198,805 |
| 2017-07-13 | $0.001969 | $0.002821 | $0.001788 | $0.002817 | $2,280.44 | $284,591 |
| 2017-07-14 | $0.002816 | $0.002962 | $0.001514 | $0.001725 | $4,119.04 | $174,323 |
| 2017-07-15 | $0.001722 | $0.002323 | $0.001025 | $0.001317 | $7,754.20 | $141,269 |
| 2017-07-16 | $0.001313 | $0.002365 | $0.001301 | $0.002351 | $1,980.83 | $252,143 |
| 2017-07-17 | $0.002338 | $0.002567 | $0.001213 | $0.001877 | $2,169.19 | $201,294 |
| 2017-07-18 | $0.001882 | $0.001886 | $0.001037 | $0.001429 | $5,603.85 | $153,295 |
| 2017-07-19 | $0.001431 | $0.001467 | $0.0009739 | $0.0009777 | $5,811.93 | $104,857 |
| 2017-07-20 | $0.0009750 | $0.001323 | $0.0008812 | $0.001073 | $3,495.42 | $115,035 |
| 2017-07-21 | $0.001080 | $0.002445 | $0.0009090 | $0.002228 | $3,017.67 | $238,909 |
| 2017-07-22 | $0.002229 | $0.002280 | $0.0008580 | $0.0009829 | $2,996.26 | $105,420 |
| 2017-07-23 | $0.0009829 | $0.001249 | $0.0008425 | $0.0008477 | $3,031.89 | $90,917.47 |
| 2017-07-24 | $0.0008457 | $0.001035 | $0.0007523 | $0.0007537 | $2,557.56 | $83,725.30 |
| 2017-07-25 | $0.0007541 | $0.001063 | $0.0007106 | $0.001021 | $2,620.69 | $113,362 |
| 2017-07-26 | $0.001021 | $0.001052 | $0.0006441 | $0.0007296 | $4,044.56 | $81,042.60 |
| 2017-07-27 | $0.0007315 | $0.0007533 | $0.0005123 | $0.0006311 | $2,959.96 | $70,101.75 |
| 2017-07-28 | $0.0006329 | $0.0008199 | $0.0005648 | $0.0005675 | $497.60 | $63,042.71 |
| 2017-07-29 | $0.0005657 | $0.0006704 | $0.0004597 | $0.0005474 | $1,403.78 | $60,801.67 |
| 2017-07-30 | $0.0005473 | $0.0005596 | $0.0004122 | $0.0005413 | $3,136.68 | $60,126.08 |
| 2017-07-31 | $0.0005418 | $0.0009388 | $0.0005367 | $0.0008868 | $710.75 | $98,509.86 |