Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02601 | $0.03066 | $0.02581 | $0.02758 | $11,062.80 | $352,659 |
| 2018-07-02 | $0.02758 | $0.02819 | $0.02612 | $0.02627 | $5,671.81 | $335,871 |
| 2018-07-03 | $0.02615 | $0.02753 | $0.02562 | $0.02581 | $5,985.79 | $330,019 |
| 2018-07-04 | $0.02580 | $0.02734 | $0.02549 | $0.02616 | $12,998.70 | $335,603 |
| 2018-07-05 | $0.02622 | $0.02723 | $0.02409 | $0.02632 | $10,412.50 | $337,592 |
| 2018-07-06 | $0.02631 | $0.02696 | $0.02590 | $0.02696 | $6,440.54 | $345,811 |
| 2018-07-07 | $0.02692 | $0.02704 | $0.02565 | $0.02695 | $7,709.95 | $345,679 |
| 2018-07-08 | $0.02692 | $0.04330 | $0.02598 | $0.03840 | $13,574.50 | $492,575 |
| 2018-07-09 | $0.03839 | $0.03874 | $0.02654 | $0.03713 | $2,714.79 | $476,272 |
| 2018-07-10 | $0.03710 | $0.03733 | $0.02351 | $0.02351 | $2,354.11 | $301,598 |
| 2018-07-11 | $0.02351 | $0.03551 | $0.02272 | $0.02275 | $5,119.07 | $291,816 |
| 2018-07-12 | $0.02275 | $0.03405 | $0.02162 | $0.02947 | $7,868.98 | $378,038 |
| 2018-07-13 | $0.02950 | $0.02973 | $0.02514 | $0.02577 | $3,909.46 | $331,379 |
| 2018-07-14 | $0.02570 | $0.02805 | $0.02568 | $0.02723 | $2,226.51 | $350,167 |
| 2018-07-15 | $0.02723 | $0.02748 | $0.02406 | $0.02406 | $2,927.92 | $309,350 |
| 2018-07-16 | $0.02408 | $0.02799 | $0.02390 | $0.02765 | $5,700.20 | $355,460 |
| 2018-07-17 | $0.02763 | $0.02768 | $0.02188 | $0.02629 | $8,793.16 | $352,463 |
| 2018-07-18 | $0.02628 | $0.02800 | $0.02175 | $0.02541 | $7,614.00 | $340,697 |
| 2018-07-19 | $0.02540 | $0.03036 | $0.02516 | $0.02712 | $4,178.06 | $363,537 |
| 2018-07-20 | $0.02713 | $0.02996 | $0.02076 | $0.02979 | $4,338.38 | $399,443 |
| 2018-07-21 | $0.02979 | $0.03154 | $0.02934 | $0.02934 | $8,922.71 | $393,323 |
| 2018-07-22 | $0.02933 | $0.02957 | $0.02439 | $0.02458 | $5,997.53 | $329,484 |
| 2018-07-23 | $0.02455 | $0.02821 | $0.01936 | $0.02756 | $7,609.44 | $383,246 |
| 2018-07-24 | $0.02760 | $0.03160 | $0.01866 | $0.03160 | $6,390.44 | $439,494 |
| 2018-07-25 | $0.03102 | $0.03174 | $0.01790 | $0.02983 | $7,180.63 | $414,815 |
| 2018-07-26 | $0.02982 | $0.03181 | $0.02167 | $0.02917 | $6,384.08 | $405,715 |
| 2018-07-27 | $0.02917 | $0.03117 | $0.01847 | $0.03101 | $4,628.92 | $431,257 |
| 2018-07-28 | $0.03113 | $0.03126 | $0.01812 | $0.01844 | $5,344.32 | $256,387 |
| 2018-07-29 | $0.01850 | $0.01951 | $0.01829 | $0.01918 | $4,455.92 | $266,783 |
| 2018-07-30 | $0.01919 | $0.03180 | $0.01890 | $0.02662 | $771.72 | $370,151 |
| 2018-07-31 | $0.02657 | $0.02833 | $0.01682 | $0.02820 | $4,996.00 | $392,225 |