Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0008873 | $0.003590 | $0.0004017 | $0.0005056 | $1,369.35 | $61,816.33 |
| 2017-08-02 | $0.0005054 | $0.0007896 | $0.0004675 | $0.0006190 | $1,092.10 | $75,684.36 |
| 2017-08-03 | $0.0006198 | $0.0006254 | $0.0004239 | $0.0005045 | $893.38 | $61,685.74 |
| 2017-08-04 | $0.0005044 | $0.0007460 | $0.0004585 | $0.0006757 | $1,233.10 | $82,620.83 |
| 2017-08-05 | $0.0006754 | $0.0007075 | $0.0005570 | $0.0006177 | $1,051.54 | $75,528.10 |
| 2017-08-06 | $0.0006178 | $0.001007 | $0.0005893 | $0.0009856 | $659.09 | $120,514 |
| 2017-08-07 | $0.0009838 | $0.0009838 | $0.0005213 | $0.0005219 | $2,282.94 | $63,813.79 |
| 2017-08-08 | $0.0005223 | $0.0006188 | $0.0004431 | $0.0005116 | $2,911.41 | $62,553.51 |
| 2017-08-09 | $0.0005112 | $0.0006502 | $0.0004512 | $0.0005685 | $5,222.83 | $69,511.74 |
| 2017-08-10 | $0.0005685 | $0.0007796 | $0.0005041 | $0.0005783 | $4,986.13 | $70,711.98 |
| 2017-08-11 | $0.0005783 | $0.0006099 | $0.0004635 | $0.0005090 | $5,663.35 | $62,236.46 |
| 2017-08-12 | $0.0005085 | $0.0005458 | $0.0004659 | $0.0004964 | $1,692.63 | $60,690.92 |
| 2017-08-13 | $0.0004960 | $0.0005476 | $0.0003809 | $0.0004506 | $4,334.48 | $66,729.65 |
| 2017-08-14 | $0.0004508 | $0.0004967 | $0.0003485 | $0.0004338 | $3,204.76 | $64,248.61 |
| 2017-08-15 | $0.0004347 | $0.0004391 | $0.0002528 | $0.0004227 | $4,186.13 | $62,610.58 |
| 2017-08-16 | $0.0004233 | $0.0008440 | $0.0003553 | $0.0004371 | $1,805.84 | $64,741.50 |
| 2017-08-17 | $0.0004370 | $0.0008118 | $0.0004194 | $0.0004439 | $3,411.30 | $65,737.95 |
| 2017-08-18 | $0.0004715 | $0.0005404 | $0.0003841 | $0.0003952 | $2,715.52 | $58,532.53 |
| 2017-08-19 | $0.0003950 | $0.0004648 | $0.0003177 | $0.0004137 | $3,155.65 | $61,269.20 |
| 2017-08-20 | $0.0004121 | $0.0004763 | $0.0003850 | $0.0004609 | $1,673.95 | $68,264.01 |
| 2017-08-21 | $0.0004596 | $0.0006229 | $0.0003587 | $0.0004074 | $6,619.24 | $60,334.96 |
| 2017-08-22 | $0.0004078 | $0.0004512 | $0.0003152 | $0.0003773 | $5,118.85 | $55,879.99 |
| 2017-08-23 | $0.0003767 | $0.0004909 | $0.0003327 | $0.0004518 | $2,117.39 | $66,907.53 |
| 2017-08-24 | $0.0004693 | $0.0004738 | $0.0003563 | $0.0004246 | $952.76 | $62,886.50 |
| 2017-08-25 | $0.0004245 | $0.0004550 | $0.0004243 | $0.0004374 | $818.01 | $64,774.83 |
| 2017-08-26 | $0.0004379 | $0.0004793 | $0.0003380 | $0.0004192 | $595.12 | $62,082.59 |
| 2017-08-27 | $0.0004191 | $0.0004679 | $0.0003357 | $0.0004229 | $441.59 | $62,635.31 |
| 2017-08-28 | $0.0004232 | $0.0004235 | $0.00008288 | $0.0001343 | $26,010.50 | $23,590.79 |
| 2017-08-29 | $0.0001345 | $0.0001761 | $0.00007921 | $0.0001681 | $38,456.40 | $29,517.60 |
| 2017-08-30 | $0.0001678 | $0.0001729 | $0.00009710 | $0.0001361 | $24,786.40 | $23,901.44 |
| 2017-08-31 | $0.0001354 | $0.0001392 | $0.00006455 | $0.0001252 | $12,481.10 | $21,980.28 |