Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0001483 | $0.0001589 | $0.00008856 | $0.00009054 | $16,206.10 | $44,059.14 |
| 2018-02-02 | $0.00009044 | $0.0001593 | $0.00007819 | $0.00009372 | $13,817.20 | $45,606.80 |
| 2018-02-03 | $0.00009388 | $0.0001595 | $0.00008728 | $0.00009659 | $8,167.02 | $47,003.81 |
| 2018-02-04 | $0.00009661 | $0.0001590 | $0.00008574 | $0.00008781 | $4,289.64 | $42,726.95 |
| 2018-02-05 | $0.00008757 | $0.0001179 | $0.00005858 | $0.00007655 | $9,238.74 | $37,251.77 |
| 2018-02-06 | $0.00007658 | $0.00008417 | $0.00005665 | $0.00008309 | $23,367.70 | $40,430.54 |
| 2018-02-07 | $0.00008266 | $0.0001340 | $0.00007287 | $0.00008619 | $7,022.20 | $41,942.78 |
| 2018-02-08 | $0.00008620 | $0.0001387 | $0.00007180 | $0.0001375 | $11,426.30 | $66,905.82 |
| 2018-02-09 | $0.0001379 | $0.0001417 | $0.00007426 | $0.00008315 | $7,916.44 | $40,462.90 |
| 2018-02-10 | $0.00008318 | $0.0001408 | $0.00008297 | $0.0001251 | $12,128.40 | $60,866.03 |
| 2018-02-11 | $0.0001251 | $0.0001333 | $0.00008083 | $0.00008651 | $8,623.45 | $42,095.09 |
| 2018-02-12 | $0.00008668 | $0.0001507 | $0.00008141 | $0.0001499 | $7,441.44 | $72,921.77 |
| 2018-02-13 | $0.0001501 | $0.0001501 | $0.00008214 | $0.00008784 | $7,424.89 | $42,742.42 |
| 2018-02-14 | $0.00008773 | $0.0001530 | $0.00007689 | $0.00009129 | $14,163.60 | $44,422.39 |
| 2018-02-15 | $0.00009130 | $0.0001002 | $0.00008236 | $0.00009114 | $3,081.39 | $44,348.96 |
| 2018-02-16 | $0.00009109 | $0.0001001 | $0.00008157 | $0.00009227 | $2,907.08 | $44,898.59 |
| 2018-02-17 | $0.00009252 | $0.0001018 | $0.00007663 | $0.00009195 | $4,960.38 | $44,745.70 |
| 2018-02-18 | $0.00009199 | $0.0001008 | $0.00007103 | $0.00008192 | $2,999.45 | $39,861.07 |
| 2018-02-19 | $0.00008187 | $0.00009119 | $0.00007307 | $0.00008391 | $3,015.04 | $40,829.56 |
| 2018-02-20 | $0.00008395 | $0.0001017 | $0.00007962 | $0.00009530 | $3,846.04 | $46,371.85 |
| 2018-02-21 | $0.00009522 | $0.0001007 | $0.00008526 | $0.00008681 | $2,013.79 | $42,242.04 |
| 2018-02-22 | $0.00008675 | $0.00008751 | $0.00006266 | $0.00007385 | $2,511.29 | $35,935.01 |
| 2018-02-23 | $0.00007383 | $0.00008523 | $0.00007136 | $0.00007140 | $1,604.69 | $34,742.43 |
| 2018-02-24 | $0.00007139 | $0.00009178 | $0.00007139 | $0.00009164 | $2,148.69 | $44,594.31 |
| 2018-02-25 | $0.00009154 | $0.00009623 | $0.00007835 | $0.00007854 | $5,269.54 | $38,219.83 |
| 2018-02-26 | $0.00007859 | $0.00008480 | $0.00007257 | $0.00008404 | $2,475.33 | $40,894.23 |
| 2018-02-27 | $0.00008410 | $0.00008437 | $0.00007368 | $0.00007368 | $2,324.49 | $35,853.69 |
| 2018-02-28 | $0.00007455 | $0.00008160 | $0.00006995 | $0.00008042 | $4,865.81 | $39,134.41 |