Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00005771 | $0.00008574 | $0.00004385 | $0.00004436 | $10,795.80 | $21,585.49 |
| 2017-10-02 | $0.00004409 | $0.00008835 | $0.00004358 | $0.00004626 | $15,596.80 | $22,511.90 |
| 2017-10-03 | $0.00004627 | $0.00008399 | $0.00004319 | $0.00007813 | $10,984.40 | $38,020.86 |
| 2017-10-04 | $0.00007831 | $0.00008442 | $0.00004593 | $0.00004754 | $1,784.00 | $23,134.32 |
| 2017-10-05 | $0.00004757 | $0.00004813 | $0.00003142 | $0.00004300 | $16,059.20 | $20,926.48 |
| 2017-10-06 | $0.00004301 | $0.00007880 | $0.00003865 | $0.00004728 | $9,886.12 | $23,004.88 |
| 2017-10-07 | $0.00004729 | $0.00009755 | $0.00004640 | $0.00009745 | $8,539.76 | $47,422.48 |
| 2017-10-08 | $0.00009552 | $0.0001026 | $0.00003416 | $0.00003726 | $24,417.70 | $18,131.88 |
| 2017-10-09 | $0.00003727 | $0.00004504 | $0.00003724 | $0.00004456 | $4,253.70 | $21,683.54 |
| 2017-10-10 | $0.00004458 | $0.00007054 | $0.00002393 | $0.00003353 | $19,870.70 | $16,317.07 |
| 2017-10-11 | $0.00003353 | $0.00004840 | $0.00001587 | $0.00004778 | $30,347.50 | $23,251.88 |
| 2017-10-12 | $0.00004790 | $0.0002659 | $0.00004781 | $0.0001178 | $39,587.70 | $57,344.44 |
| 2017-10-13 | $0.0001185 | $0.0001467 | $0.00001735 | $0.00002288 | $50,914.60 | $11,132.59 |
| 2017-10-14 | $0.00002280 | $0.00002509 | $0.00001515 | $0.00002302 | $33,027.70 | $11,202.71 |
| 2017-10-15 | $0.00002297 | $0.00004848 | $0.00002296 | $0.00004600 | $5,972.27 | $22,381.73 |
| 2017-10-16 | $0.00004602 | $0.00004624 | $0.00002433 | $0.00002501 | $8,473.85 | $12,168.39 |
| 2017-10-17 | $0.00002477 | $0.00003482 | $0.00001677 | $0.00003287 | $11,055.40 | $15,992.70 |
| 2017-10-18 | $0.00003290 | $0.00003377 | $0.00002733 | $0.00002959 | $8,189.50 | $14,397.06 |
| 2017-10-19 | $0.00002491 | $0.00009795 | $0.00002266 | $0.00009308 | $5,191.96 | $45,293.91 |
| 2017-10-20 | $0.00007308 | $0.00007370 | $0.00002590 | $0.00002590 | $8,809.28 | $12,604.49 |
| 2017-10-21 | $0.00003399 | $0.00003495 | $0.00001252 | $0.00002243 | $28,437.60 | $10,915.13 |
| 2017-10-22 | $0.00002243 | $0.00002861 | $0.00001460 | $0.00002493 | $7,944.29 | $12,132.04 |
| 2017-10-23 | $0.00002489 | $0.00004172 | $0.00002197 | $0.00002644 | $1,743.23 | $12,868.38 |
| 2017-10-24 | $0.00002638 | $0.00002638 | $0.00001075 | $0.00001159 | $3,314.33 | $5,639.02 |
| 2017-10-25 | $0.00001159 | $0.00002367 | $0.00001159 | $0.00001954 | $249.84 | $9,506.69 |
| 2017-10-26 | $0.00001927 | $0.00003176 | $0.00001690 | $0.00002532 | $4,884.16 | $12,320.02 |
| 2017-10-27 | $0.00002532 | $0.00002768 | $0.00002274 | $0.00002543 | $2,694.00 | $12,376.12 |
| 2017-10-28 | $0.00002551 | $0.00005095 | $0.00001071 | $0.00001071 | $6,949.02 | $5,209.78 |
| 2017-10-29 | $0.00001070 | $0.00004983 | $0.00001070 | $0.00004289 | $2,114.05 | $20,868.28 |
| 2017-10-30 | $0.00004259 | $0.00004443 | $0.00002766 | $0.00003104 | $1,632.60 | $15,106.63 |
| 2017-10-31 | $0.00003094 | $0.00003185 | $0.00001787 | $0.00001810 | $3,585.78 | $8,805.97 |