Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.00001432 | $0.00009711 | $0.00001395 | $0.00006660 | $86.65 | $32,408.06 |
| 2017-12-02 | $0.00006653 | $0.00009125 | $0.00005576 | $0.00005931 | $470.12 | $28,860.88 |
| 2017-12-03 | $0.00005939 | $0.00005990 | $0.00002549 | $0.00002630 | $195.78 | $12,799.52 |
| 2017-12-04 | $0.00002641 | $0.00007254 | $0.00001454 | $0.00007254 | $109.38 | $35,298.77 |
| 2017-12-05 | $0.00007273 | $0.00009062 | $0.00005218 | $0.00005335 | $316.92 | $25,962.25 |
| 2017-12-06 | $0.00005319 | $0.0001173 | $0.00004826 | $0.0001140 | $3,437.07 | $55,489.00 |
| 2017-12-07 | $0.0001138 | $0.0001266 | $0.00003093 | $0.0001195 | $274.81 | $58,127.88 |
| 2017-12-08 | $0.0001198 | $0.0001539 | $0.0001061 | $0.0001410 | $937.15 | $68,614.79 |
| 2017-12-09 | $0.0001408 | $0.0001454 | $0.00004667 | $0.00004942 | $310.17 | $24,048.02 |
| 2017-12-10 | $0.00004968 | $0.00006960 | $0.00004232 | $0.00005495 | $253.64 | $26,737.41 |
| 2017-12-11 | $0.00005441 | $0.00009747 | $0.00005341 | $0.00009027 | $158.56 | $43,927.37 |
| 2017-12-12 | $0.00009065 | $0.00009065 | $0.00001153 | $0.00002085 | $10,414.10 | $10,147.99 |
| 2017-12-13 | $0.00002086 | $0.00003208 | $0.00001251 | $0.00003126 | $3,895.48 | $15,209.65 |
| 2017-12-14 | $0.00003119 | $0.00009078 | $0.00003078 | $0.00005157 | $3,497.73 | $25,095.79 |
| 2017-12-15 | $0.00005166 | $0.00008951 | $0.00002766 | $0.00002879 | $7,691.25 | $14,011.32 |
| 2017-12-16 | $0.00002882 | $0.0001308 | $0.00001636 | $0.0001153 | $2,257.24 | $56,099.70 |
| 2017-12-17 | $0.0001153 | $0.0001504 | $0.00007079 | $0.00008407 | $6,983.95 | $40,911.22 |
| 2017-12-18 | $0.00008441 | $0.0001306 | $0.00005602 | $0.00007846 | $3,968.95 | $38,180.42 |
| 2017-12-19 | $0.00007855 | $0.0001069 | $0.00006562 | $0.00007276 | $6,163.82 | $35,407.13 |
| 2017-12-20 | $0.00007268 | $0.0001121 | $0.00006669 | $0.00009320 | $4,135.28 | $45,350.75 |
| 2017-12-21 | $0.00009351 | $0.0001201 | $0.00008447 | $0.00008873 | $3,611.32 | $43,176.14 |
| 2017-12-22 | $0.00008909 | $0.00009586 | $0.00005886 | $0.00007866 | $4,582.04 | $38,274.53 |
| 2017-12-23 | $0.00007949 | $0.0001355 | $0.00005698 | $0.00005735 | $10,532.00 | $27,907.32 |
| 2017-12-24 | $0.00005796 | $0.00008472 | $0.00004165 | $0.00008472 | $3,818.26 | $41,226.25 |
| 2017-12-25 | $0.00008581 | $0.00008597 | $0.00005007 | $0.00005451 | $15,222.20 | $26,525.45 |
| 2017-12-26 | $0.00005448 | $0.00008240 | $0.00005318 | $0.00008058 | $8,206.72 | $39,210.03 |
| 2017-12-27 | $0.00008065 | $0.00008817 | $0.00004461 | $0.00005261 | $19,778.60 | $25,599.63 |
| 2017-12-28 | $0.00005255 | $0.00007291 | $0.00004075 | $0.00007270 | $10,164.60 | $35,378.81 |
| 2017-12-29 | $0.00007341 | $0.0001120 | $0.00006068 | $0.00006419 | $14,831.60 | $31,237.04 |
| 2017-12-30 | $0.00006402 | $0.00009395 | $0.00004552 | $0.00008778 | $7,320.40 | $42,712.50 |
| 2017-12-31 | $0.00008760 | $0.0001099 | $0.00008681 | $0.0001004 | $5,978.00 | $48,851.65 |