Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0001252 | $0.0001253 | $0.00008679 | $0.0001059 | $3,116.32 | $18,602.79 |
| 2017-09-02 | $0.0001064 | $0.0001366 | $0.00005986 | $0.0001226 | $2,572.71 | $21,536.52 |
| 2017-09-03 | $0.0001226 | $0.0001279 | $0.00005756 | $0.00009322 | $7,845.16 | $16,370.01 |
| 2017-09-04 | $0.00009325 | $0.0001299 | $0.00008494 | $0.0001249 | $10,472.90 | $21,931.99 |
| 2017-09-05 | $0.0001254 | $0.0001346 | $0.00009080 | $0.0001134 | $1,167.58 | $19,916.70 |
| 2017-09-06 | $0.0001137 | $0.0002098 | $0.00009742 | $0.0001238 | $10,736.70 | $21,733.55 |
| 2017-09-07 | $0.0001239 | $0.0001782 | $0.00009908 | $0.0001129 | $8,848.74 | $19,833.29 |
| 2017-09-08 | $0.0001130 | $0.0001333 | $0.00008927 | $0.0001072 | $7,651.08 | $18,822.66 |
| 2017-09-09 | $0.0001074 | $0.0001687 | $0.0001056 | $0.0001259 | $14,838.50 | $22,105.31 |
| 2017-09-10 | $0.0001256 | $0.0001438 | $0.00008777 | $0.0001267 | $28,924.70 | $22,246.33 |
| 2017-09-11 | $0.0001265 | $0.001132 | $0.0001085 | $0.0002389 | $340,246 | $41,961.60 |
| 2017-09-12 | $0.0002382 | $0.0004252 | $0.0001261 | $0.0002063 | $207,988 | $36,230.43 |
| 2017-09-13 | $0.0002056 | $0.0002062 | $0.0001193 | $0.0001498 | $36,340.30 | $26,312.91 |
| 2017-09-14 | $0.0001498 | $0.0001784 | $0.00007059 | $0.00009765 | $28,263.00 | $17,148.31 |
| 2017-09-15 | $0.00009836 | $0.0001092 | $0.00006204 | $0.00009760 | $17,521.80 | $17,139.90 |
| 2017-09-16 | $0.00009735 | $0.0001157 | $0.00006475 | $0.00008470 | $14,751.30 | $14,874.68 |
| 2017-09-17 | $0.00008447 | $0.0001092 | $0.00006117 | $0.00009769 | $2,709.86 | $17,155.09 |
| 2017-09-18 | $0.00009743 | $0.0003562 | $0.00006778 | $0.0001044 | $13,472.50 | $18,332.88 |
| 2017-09-19 | $0.0001046 | $0.0001169 | $0.00008037 | $0.0001116 | $11,207.30 | $19,600.25 |
| 2017-09-20 | $0.0001115 | $0.0001205 | $0.00007831 | $0.00007848 | $7,537.25 | $38,189.42 |
| 2017-09-21 | $0.00007812 | $0.0001069 | $0.00006235 | $0.0001019 | $4,440.47 | $49,569.40 |
| 2017-09-22 | $0.0001018 | $0.0001034 | $0.00007219 | $0.00007357 | $2,734.71 | $35,799.58 |
| 2017-09-23 | $0.00007339 | $0.0001095 | $0.00007310 | $0.00009944 | $2,091.41 | $48,386.55 |
| 2017-09-24 | $0.00009943 | $0.00009948 | $0.00006478 | $0.00009711 | $2,381.61 | $47,255.14 |
| 2017-09-25 | $0.00009700 | $0.0001031 | $0.00003592 | $0.00007279 | $11,443.10 | $35,418.03 |
| 2017-09-26 | $0.00007279 | $0.00007937 | $0.00006568 | $0.00007748 | $1,826.67 | $37,702.71 |
| 2017-09-27 | $0.00007728 | $0.00008256 | $0.00004208 | $0.00007352 | $38,631.10 | $35,776.08 |
| 2017-09-28 | $0.00007352 | $0.00008354 | $0.00004229 | $0.00006971 | $15,799.10 | $33,922.54 |
| 2017-09-29 | $0.00006966 | $0.00008301 | $0.00004021 | $0.00004055 | $12,557.00 | $19,731.56 |
| 2017-09-30 | $0.00005296 | $0.00008358 | $0.00004197 | $0.00005769 | $3,928.81 | $28,071.75 |