Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03435 | $0.04995 | $0.03351 | $0.04893 | $19,003.10 | $446,029 |
| 2018-05-02 | $0.04840 | $0.05923 | $0.04828 | $0.05815 | $28,065.20 | $530,032 |
| 2018-05-03 | $0.05793 | $0.08971 | $0.05793 | $0.07772 | $42,820.70 | $708,429 |
| 2018-05-04 | $0.07574 | $0.1287 | $0.07566 | $0.1104 | $137,817 | $1,005,931 |
| 2018-05-05 | $0.1109 | $0.1172 | $0.1013 | $0.1111 | $48,663.10 | $1,012,740 |
| 2018-05-06 | $0.1112 | $0.1140 | $0.09538 | $0.1019 | $59,575.00 | $929,001 |
| 2018-05-07 | $0.1017 | $0.1160 | $0.08963 | $0.09358 | $44,915.90 | $853,005 |
| 2018-05-08 | $0.09374 | $0.09708 | $0.07360 | $0.07894 | $39,488.50 | $719,533 |
| 2018-05-09 | $0.07886 | $0.1026 | $0.07491 | $0.08417 | $23,933.60 | $767,165 |
| 2018-05-10 | $0.08415 | $0.09509 | $0.08396 | $0.08938 | $21,819.10 | $814,740 |
| 2018-05-11 | $0.08793 | $0.09127 | $0.07309 | $0.07908 | $20,759.90 | $720,855 |
| 2018-05-12 | $0.07855 | $0.08940 | $0.07613 | $0.08801 | $26,095.40 | $802,228 |
| 2018-05-13 | $0.08731 | $0.08768 | $0.06583 | $0.07118 | $20,987.10 | $648,784 |
| 2018-05-14 | $0.07118 | $0.08776 | $0.06350 | $0.07682 | $44,538.50 | $700,209 |
| 2018-05-15 | $0.07673 | $0.08431 | $0.06946 | $0.07512 | $37,126.40 | $684,712 |
| 2018-05-16 | $0.07509 | $0.07670 | $0.06420 | $0.07027 | $28,793.00 | $640,536 |
| 2018-05-17 | $0.07030 | $0.07055 | $0.06353 | $0.06461 | $18,482.70 | $588,915 |
| 2018-05-18 | $0.06413 | $0.06413 | $0.05630 | $0.05801 | $10,861.30 | $710,653 |
| 2018-05-19 | $0.05800 | $0.05807 | $0.04986 | $0.05083 | $13,577.80 | $622,758 |
| 2018-05-20 | $0.05086 | $0.05173 | $0.04201 | $0.04537 | $11,500.70 | $555,840 |
| 2018-05-21 | $0.04542 | $0.07305 | $0.04281 | $0.06199 | $116,493 | $759,450 |
| 2018-05-22 | $0.06151 | $0.06639 | $0.04837 | $0.05000 | $28,155.50 | $612,500 |
| 2018-05-23 | $0.04996 | $0.05174 | $0.04293 | $0.04723 | $16,391.90 | $578,591 |
| 2018-05-24 | $0.04716 | $0.06125 | $0.04685 | $0.05570 | $41,962.20 | $689,945 |
| 2018-05-25 | $0.05580 | $0.06143 | $0.04156 | $0.04282 | $10,448.60 | $530,311 |
| 2018-05-26 | $0.04245 | $0.04452 | $0.04050 | $0.04076 | $6,493.10 | $504,806 |
| 2018-05-27 | $0.04078 | $0.04163 | $0.03582 | $0.03738 | $12,029.90 | $462,994 |
| 2018-05-28 | $0.03739 | $0.03903 | $0.03458 | $0.03519 | $11,749.50 | $435,854 |
| 2018-05-29 | $0.03544 | $0.04011 | $0.03308 | $0.03688 | $12,861.80 | $456,771 |
| 2018-05-30 | $0.03690 | $0.04125 | $0.03637 | $0.03836 | $8,562.45 | $475,139 |
| 2018-05-31 | $0.03836 | $0.04706 | $0.03736 | $0.04706 | $14,750.00 | $582,928 |