Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.00008014 | $0.00009039 | $0.00007100 | $0.00007435 | $2,285.26 | $36,179.72 |
| 2018-03-02 | $0.00007425 | $0.00008335 | $0.00006704 | $0.00007666 | $1,285.85 | $37,304.37 |
| 2018-03-03 | $0.00007661 | $0.00007971 | $0.00006083 | $0.00006085 | $2,588.23 | $29,612.20 |
| 2018-03-04 | $0.00006085 | $0.00007042 | $0.00005029 | $0.00006674 | $1,222.46 | $32,477.21 |
| 2018-03-05 | $0.00006671 | $0.00009449 | $0.00006617 | $0.00007025 | $2,207.42 | $34,183.21 |
| 2018-03-06 | $0.00007017 | $0.00008203 | $0.00006544 | $0.00008078 | $4,353.83 | $39,306.48 |
| 2018-03-07 | $0.00008073 | $0.00008453 | $0.00005675 | $0.00006695 | $2,439.49 | $32,580.23 |
| 2018-03-08 | $0.00006692 | $0.00007927 | $0.00005636 | $0.00006956 | $481.36 | $33,848.82 |
| 2018-03-09 | $0.00006954 | $0.00006994 | $0.00005625 | $0.00006425 | $1,261.04 | $31,264.97 |
| 2018-03-10 | $0.00006510 | $0.00006522 | $0.00005156 | $0.00005312 | $646.02 | $25,850.62 |
| 2018-03-11 | $0.00005309 | $0.00006659 | $0.00005254 | $0.00006580 | $951.44 | $32,017.85 |
| 2018-03-12 | $0.00006574 | $0.00006809 | $0.00005046 | $0.00006153 | $2,041.00 | $29,938.72 |
| 2018-03-13 | $0.00006151 | $0.00006447 | $0.00004329 | $0.00006288 | $369.78 | $30,600.17 |
| 2018-03-14 | $0.00006289 | $0.00006414 | $0.00004643 | $0.00005384 | $948.82 | $26,198.84 |
| 2018-03-15 | $0.00005383 | $0.00005793 | $0.00004416 | $0.00005291 | $525.68 | $25,744.29 |
| 2018-03-16 | $0.00005290 | $0.00005367 | $0.00004004 | $0.00004013 | $1,598.02 | $19,529.18 |
| 2018-03-17 | $0.00004013 | $0.00007697 | $0.00004013 | $0.00007500 | $776.04 | $36,495.48 |
| 2018-03-18 | $0.00007483 | $0.00007510 | $0.00003023 | $0.00004108 | $657.83 | $19,990.97 |
| 2018-03-19 | $0.00004107 | $0.00005247 | $0.00004094 | $0.00005234 | $720.78 | $25,468.05 |
| 2018-03-20 | $0.00005243 | $0.00006027 | $0.00003298 | $0.00006027 | $1,979.39 | $29,326.22 |
| 2018-03-21 | $0.00006027 | $0.00006764 | $0.00004722 | $0.00006596 | $1,909.99 | $32,097.02 |
| 2018-03-22 | $0.00006588 | $0.00007403 | $0.00004251 | $0.00004315 | $1,107.70 | $20,998.98 |
| 2018-03-23 | $0.00004315 | $0.00006741 | $0.00004046 | $0.00006741 | $1,293.14 | $32,800.76 |
| 2018-03-24 | $0.00006814 | $0.00008258 | $0.00006579 | $0.00007006 | $541.22 | $34,092.46 |
| 2018-03-25 | $0.00006917 | $0.00007350 | $0.00003955 | $0.00003955 | $510.55 | $19,246.02 |
| 2018-03-26 | $0.00003955 | $0.00006269 | $0.00003955 | $0.00006248 | $1,131.87 | $30,400.90 |
| 2018-03-27 | $0.00006241 | $0.00006576 | $0.00005283 | $0.00006336 | $799.10 | $30,830.33 |
| 2018-03-28 | $0.00006335 | $0.00007609 | $0.00004021 | $0.00006819 | $397.21 | $33,182.16 |
| 2018-03-29 | $0.00006826 | $0.00006835 | $0.00004849 | $0.00005528 | $675.86 | $26,897.70 |
| 2018-03-30 | $0.00005522 | $0.00005685 | $0.00004777 | $0.00005033 | $280.21 | $24,491.52 |
| 2018-03-31 | $0.00005034 | $0.00005646 | $0.00004488 | $0.00004938 | $378.84 | $24,030.41 |