Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.04709 | $0.04976 | $0.04234 | $0.04429 | $8,953.62 | $548,605 |
| 2018-06-02 | $0.04347 | $0.04590 | $0.04265 | $0.04534 | $7,488.27 | $561,583 |
| 2018-06-03 | $0.04375 | $0.04939 | $0.04338 | $0.04632 | $12,085.80 | $573,759 |
| 2018-06-04 | $0.04634 | $0.04873 | $0.04036 | $0.04795 | $43,654.20 | $593,890 |
| 2018-06-05 | $0.04797 | $0.04802 | $0.04021 | $0.04114 | $11,800.70 | $509,542 |
| 2018-06-06 | $0.04054 | $0.04343 | $0.03689 | $0.03947 | $18,545.50 | $495,275 |
| 2018-06-07 | $0.03949 | $0.04379 | $0.03561 | $0.03605 | $14,122.10 | $452,351 |
| 2018-06-08 | $0.03608 | $0.03949 | $0.03443 | $0.03443 | $8,344.58 | $432,023 |
| 2018-06-09 | $0.03379 | $0.04138 | $0.03289 | $0.04040 | $10,071.30 | $506,875 |
| 2018-06-10 | $0.03997 | $0.04180 | $0.03045 | $0.03062 | $7,812.90 | $384,245 |
| 2018-06-11 | $0.03066 | $0.03803 | $0.03039 | $0.03368 | $12,173.30 | $422,636 |
| 2018-06-12 | $0.03387 | $0.03753 | $0.02922 | $0.03609 | $15,766.40 | $452,876 |
| 2018-06-13 | $0.03619 | $0.03721 | $0.03038 | $0.03114 | $9,846.23 | $390,698 |
| 2018-06-14 | $0.03113 | $0.03368 | $0.03057 | $0.03321 | $8,898.15 | $416,640 |
| 2018-06-15 | $0.03317 | $0.03358 | $0.03024 | $0.03109 | $4,647.40 | $390,154 |
| 2018-06-16 | $0.03052 | $0.03112 | $0.02973 | $0.03071 | $4,840.28 | $385,326 |
| 2018-06-17 | $0.03079 | $0.03515 | $0.02984 | $0.03199 | $9,905.57 | $405,234 |
| 2018-06-18 | $0.03188 | $0.03275 | $0.02952 | $0.03075 | $5,981.61 | $389,565 |
| 2018-06-19 | $0.03074 | $0.04244 | $0.03038 | $0.03611 | $15,628.70 | $461,749 |
| 2018-06-20 | $0.03613 | $0.05647 | $0.02688 | $0.03889 | $46,762.50 | $497,250 |
| 2018-06-21 | $0.03889 | $0.04323 | $0.03208 | $0.04316 | $15,898.90 | $551,887 |
| 2018-06-22 | $0.04311 | $0.04315 | $0.03143 | $0.03277 | $12,464.00 | $419,102 |
| 2018-06-23 | $0.03278 | $0.04608 | $0.02802 | $0.04556 | $3,020.83 | $582,602 |
| 2018-06-24 | $0.04555 | $0.04563 | $0.02670 | $0.02774 | $22,895.00 | $354,724 |
| 2018-06-25 | $0.02769 | $0.03922 | $0.02469 | $0.02759 | $7,753.00 | $352,819 |
| 2018-06-26 | $0.02759 | $0.04051 | $0.02611 | $0.04002 | $8,566.63 | $511,689 |
| 2018-06-27 | $0.04000 | $0.04181 | $0.02574 | $0.03269 | $6,058.93 | $417,994 |
| 2018-06-28 | $0.03270 | $0.03281 | $0.02464 | $0.02478 | $4,155.14 | $316,840 |
| 2018-06-29 | $0.02479 | $0.03506 | $0.02172 | $0.03369 | $7,114.19 | $430,800 |
| 2018-06-30 | $0.03373 | $0.03516 | $0.02512 | $0.02600 | $8,304.36 | $332,485 |