Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00001808 | $0.00003842 | $0.00001575 | $0.00002114 | $321.35 | $10,287.30 |
| 2017-11-02 | $0.00002119 | $0.00004093 | $0.00002073 | $0.00003491 | $640.23 | $16,985.82 |
| 2017-11-03 | $0.00003485 | $0.00004132 | $0.00002314 | $0.00002764 | $3,330.91 | $13,449.29 |
| 2017-11-04 | $0.00002760 | $0.00002969 | $0.00001141 | $0.00001444 | $1,409.71 | $7,028.97 |
| 2017-11-05 | $0.00001443 | $0.00002310 | $0.00001410 | $0.00001899 | $597.78 | $9,240.32 |
| 2017-11-06 | $0.00001903 | $0.00002861 | $0.00001288 | $0.00002664 | $4,072.62 | $12,964.72 |
| 2017-11-07 | $0.00002659 | $0.00004647 | $0.00001086 | $0.00002596 | $965.36 | $12,632.22 |
| 2017-11-08 | $0.00002591 | $0.00004245 | $0.00002583 | $0.00003298 | $373.93 | $16,049.73 |
| 2017-11-09 | $0.00003282 | $0.00003416 | $0.00001874 | $0.00002893 | $117.84 | $14,075.41 |
| 2017-11-10 | $0.00002935 | $0.00002966 | $0.00001521 | $0.00002504 | $273.84 | $12,182.55 |
| 2017-11-11 | $0.00002493 | $0.00004933 | $0.00001017 | $0.00003556 | $536.78 | $17,305.47 |
| 2017-11-12 | $0.00003553 | $0.00005292 | $0.00002972 | $0.00002995 | $210.20 | $14,572.53 |
| 2017-11-13 | $0.00003000 | $0.00003060 | $0.00001480 | $0.00001538 | $428.04 | $7,482.05 |
| 2017-11-14 | $0.00001540 | $0.00001950 | $0.00001428 | $0.00001948 | $367.01 | $9,480.85 |
| 2017-11-15 | $0.00001950 | $0.00003623 | $0.00001708 | $0.00001790 | $478.58 | $8,708.11 |
| 2017-11-16 | $0.00001798 | $0.00003386 | $0.00001130 | $0.00002123 | $283.90 | $10,332.71 |
| 2017-11-17 | $0.00002120 | $0.00003608 | $0.00001068 | $0.00003573 | $29.93 | $17,385.28 |
| 2017-11-18 | $0.00003555 | $0.00007194 | $0.00003418 | $0.00004427 | $275.58 | $21,540.58 |
| 2017-11-19 | $0.00004416 | $0.00004937 | $0.00001615 | $0.00001911 | $598.41 | $9,299.00 |
| 2017-11-20 | $0.00001910 | $0.00006531 | $0.00001463 | $0.00006490 | $977.11 | $31,581.07 |
| 2017-11-21 | $0.00006491 | $0.00007214 | $0.00003709 | $0.00005486 | $170.21 | $26,693.08 |
| 2017-11-22 | $0.00005502 | $0.00007035 | $0.00001224 | $0.00001255 | $61.73 | $6,108.06 |
| 2017-11-23 | $0.00001255 | $0.00003278 | $0.00001210 | $0.00002663 | $132.22 | $12,957.91 |
| 2017-11-24 | $0.00002659 | $0.00002941 | $0.00001060 | $0.00001096 | $61.56 | $5,331.82 |
| 2017-11-25 | $0.00001095 | $0.00008337 | $0.00001094 | $0.00005561 | $314.90 | $27,058.09 |
| 2017-11-26 | $0.00005558 | $0.00006349 | $0.00004346 | $0.00005707 | $226.14 | $27,772.09 |
| 2017-11-27 | $0.00005709 | $0.00005747 | $0.00003535 | $0.00004111 | $152.95 | $20,003.48 |
| 2017-11-28 | $0.00004125 | $0.00004991 | $0.00001790 | $0.00002122 | $318.00 | $10,325.70 |
| 2017-11-29 | $0.00002120 | $0.00002711 | $0.00001711 | $0.00001760 | $249.82 | $8,565.73 |
| 2017-11-30 | $0.00001781 | $0.00001877 | $0.00001162 | $0.00001437 | $37.45 | $6,991.16 |