Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.00009998 | $0.0001073 | $0.00005073 | $0.00005518 | $15,535.80 | $26,852.60 |
| 2018-01-02 | $0.00005518 | $0.0001057 | $0.00004977 | $0.0001054 | $55,649.80 | $51,276.43 |
| 2018-01-03 | $0.0001051 | $0.0001263 | $0.00008877 | $0.00009545 | $51,520.70 | $46,447.03 |
| 2018-01-04 | $0.00009572 | $0.0001031 | $0.00007615 | $0.00009572 | $28,835.80 | $46,576.71 |
| 2018-01-05 | $0.00009539 | $0.0001040 | $0.00008777 | $0.00009649 | $23,870.80 | $46,951.79 |
| 2018-01-06 | $0.00009652 | $0.0001410 | $0.00009567 | $0.0001408 | $116,361 | $68,524.29 |
| 2018-01-07 | $0.0001476 | $0.0001617 | $0.0001397 | $0.0001610 | $126,180 | $78,338.70 |
| 2018-01-08 | $0.0001609 | $0.0001660 | $0.0001418 | $0.0001463 | $70,831.50 | $71,172.41 |
| 2018-01-09 | $0.0001460 | $0.0002618 | $0.0001385 | $0.0002460 | $385,163 | $119,721 |
| 2018-01-10 | $0.0002463 | $0.0002678 | $0.0001521 | $0.0002678 | $219,296 | $130,310 |
| 2018-01-11 | $0.0002711 | $0.0002770 | $0.0001650 | $0.0002712 | $207,047 | $131,984 |
| 2018-01-12 | $0.0002722 | $0.0004141 | $0.0002173 | $0.0003909 | $345,041 | $190,227 |
| 2018-01-13 | $0.0003907 | $0.0004054 | $0.0002803 | $0.0003714 | $142,986 | $180,707 |
| 2018-01-14 | $0.0003714 | $0.0003803 | $0.0001637 | $0.0002555 | $114,407 | $124,328 |
| 2018-01-15 | $0.0002592 | $0.0002596 | $0.0001601 | $0.0002098 | $57,543.10 | $102,104 |
| 2018-01-16 | $0.0002115 | $0.0002115 | $0.0001254 | $0.0001348 | $42,905.00 | $65,618.74 |
| 2018-01-17 | $0.0001268 | $0.0001743 | $0.0001056 | $0.0001259 | $30,582.90 | $61,282.08 |
| 2018-01-18 | $0.0001675 | $0.0001939 | $0.0001174 | $0.0001896 | $35,243.10 | $92,268.37 |
| 2018-01-19 | $0.0001882 | $0.0001982 | $0.0001279 | $0.0001813 | $24,489.30 | $88,220.27 |
| 2018-01-20 | $0.0001872 | $0.0002447 | $0.0001404 | $0.0002047 | $85,974.20 | $99,601.57 |
| 2018-01-21 | $0.0002112 | $0.0002256 | $0.0001470 | $0.0001894 | $30,713.90 | $92,142.83 |
| 2018-01-22 | $0.0001902 | $0.0002215 | $0.0001377 | $0.0001924 | $25,006.10 | $93,635.26 |
| 2018-01-23 | $0.0001921 | $0.0002082 | $0.0001292 | $0.0002017 | $37,581.20 | $98,136.88 |
| 2018-01-24 | $0.0001572 | $0.0002107 | $0.0001357 | $0.0002014 | $44,060.10 | $98,010.85 |
| 2018-01-25 | $0.0002037 | $0.0002160 | $0.0001241 | $0.0001245 | $47,040.60 | $60,578.93 |
| 2018-01-26 | $0.0002142 | $0.0002226 | $0.0001041 | $0.0002062 | $280,609 | $100,363 |
| 2018-01-27 | $0.0002061 | $0.0002121 | $0.0001139 | $0.0001971 | $75,787.90 | $95,897.50 |
| 2018-01-28 | $0.0001204 | $0.0002044 | $0.0001160 | $0.0001292 | $29,237.90 | $62,870.37 |
| 2018-01-29 | $0.0001817 | $0.0001867 | $0.0001191 | $0.0001840 | $26,772.60 | $89,528.76 |
| 2018-01-30 | $0.0001840 | $0.0001866 | $0.0001068 | $0.0001173 | $16,104.60 | $57,100.65 |
| 2018-01-31 | $0.0001174 | $0.0001625 | $0.0001001 | $0.0001481 | $14,729.40 | $72,053.17 |