Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.00004938 | $0.00006318 | $0.00004491 | $0.00004497 | $271.67 | $21,884.66 |
| 2018-04-02 | $0.00004505 | $0.00006688 | $0.00004495 | $0.00006682 | $701.97 | $32,516.48 |
| 2018-04-03 | $0.00006687 | $0.00006987 | $0.00003709 | $0.00005196 | $2,608.69 | $25,283.28 |
| 2018-04-04 | $0.00005195 | $0.00006653 | $0.00005173 | $0.00006632 | $3,734.18 | $32,273.32 |
| 2018-04-05 | $0.00006635 | $0.00006657 | $0.00006237 | $0.00006464 | $2,200.95 | $31,454.02 |
| 2018-04-06 | $0.00006440 | $0.00006514 | $0.00006069 | $0.00006353 | $333.40 | $30,913.59 |
| 2018-04-07 | $0.00006358 | $0.00006537 | $0.00005003 | $0.00006476 | $328.85 | $31,512.66 |
| 2018-04-08 | $0.00006480 | $0.00006637 | $0.00005943 | $0.00006175 | $1,753.37 | $30,047.09 |
| 2018-04-09 | $0.00006548 | $0.00006582 | $0.00005453 | $0.00006121 | $496.17 | $29,786.26 |
| 2018-04-10 | $0.00006123 | $0.00006124 | $0.00004030 | $0.00005350 | $1,026.74 | $26,034.51 |
| 2018-04-11 | $0.00005352 | $0.00006824 | $0.00005352 | $0.00006635 | $3,516.50 | $32,285.49 |
| 2018-04-12 | $0.00006619 | $0.00007549 | $0.00004994 | $0.00005003 | $483.54 | $24,347.43 |
| 2018-04-13 | $0.00005004 | $0.00008043 | $0.00004125 | $0.00007320 | $11,589.10 | $35,621.92 |
| 2018-04-14 | $0.00007320 | $0.00007966 | $0.00006816 | $0.00007188 | $3,433.79 | $34,979.45 |
| 2018-04-15 | $0.00007191 | $0.00008031 | $0.00006392 | $0.00007771 | $2,585.09 | $37,813.76 |
| 2018-04-16 | $0.00007767 | $0.00007997 | $0.00007335 | $0.00007951 | $1,719.91 | $38,690.97 |
| 2018-04-17 | $0.00007952 | $0.0001541 | $0.00007311 | $0.0001410 | $60,427.60 | $68,600.68 |
| 2018-04-18 | $0.0001411 | $0.0001631 | $0.00007942 | $0.0001627 | $11,554.60 | $79,184.92 |
| 2018-04-19 | $0.0001629 | $0.0001717 | $0.00008127 | $0.00008153 | $9,603.68 | $39,673.87 |
| 2018-04-20 | $0.00008158 | $0.00008777 | $0.00007782 | $0.00008305 | $1,754.37 | $40,414.49 |
| 2018-04-21 | $0.00008307 | $0.00009504 | $0.00008266 | $0.00008923 | $2,333.34 | $43,422.41 |
| 2018-04-22 | $0.00008923 | $0.00008946 | $0.00008140 | $0.00008181 | $1,030.02 | $39,809.53 |
| 2018-04-23 | $0.00008165 | $0.00008941 | $0.00008000 | $0.00008811 | $586.54 | $42,873.57 |
| 2018-04-24 | $0.00008818 | $0.00009078 | $0.00007426 | $0.00007930 | $189.33 | $38,590.53 |
| 2018-04-25 | $0.00007901 | $0.00009375 | $0.00007751 | $0.00008902 | $250.90 | $43,317.06 |
| 2018-04-26 | $0.05137 | $0.06478 | $0.04964 | $0.05424 | $53,708.00 | $494,419 |
| 2018-04-27 | $0.05616 | $0.06486 | $0.05195 | $0.05211 | $19,053.50 | $474,994 |
| 2018-04-28 | $0.05199 | $0.05574 | $0.04983 | $0.05196 | $20,089.70 | $473,603 |
| 2018-04-29 | $0.05217 | $0.05427 | $0.03828 | $0.04273 | $20,082.90 | $389,454 |
| 2018-04-30 | $0.04272 | $0.04276 | $0.03377 | $0.03574 | $17,342.00 | $325,771 |