Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02823 | $0.02824 | $0.01746 | $0.02510 | $4,865.88 | $349,002 |
| 2018-08-02 | $0.02511 | $0.02642 | $0.01687 | $0.01718 | $2,556.18 | $238,904 |
| 2018-08-03 | $0.01718 | $0.02458 | $0.01414 | $0.02446 | $5,246.02 | $340,106 |
| 2018-08-04 | $0.02449 | $0.02683 | $0.01198 | $0.01338 | $2,544.29 | $186,022 |
| 2018-08-05 | $0.01338 | $0.02440 | $0.01317 | $0.02354 | $5,175.40 | $339,184 |
| 2018-08-06 | $0.02357 | $0.02392 | $0.01292 | $0.01376 | $3,186.05 | $198,910 |
| 2018-08-07 | $0.01375 | $0.02278 | $0.01360 | $0.02050 | $5,794.61 | $296,415 |
| 2018-08-08 | $0.02053 | $0.02053 | $0.01242 | $0.01969 | $4,783.50 | $284,658 |
| 2018-08-09 | $0.01973 | $0.02317 | $0.01147 | $0.02294 | $3,494.72 | $331,664 |
| 2018-08-10 | $0.02291 | $0.02311 | $0.01052 | $0.01912 | $5,958.18 | $276,515 |
| 2018-08-11 | $0.01910 | $0.01913 | $0.009543 | $0.009923 | $2,840.54 | $143,488 |
| 2018-08-12 | $0.009897 | $0.01054 | $0.009814 | $0.01027 | $2,194.70 | $148,464 |
| 2018-08-13 | $0.01026 | $0.02075 | $0.01024 | $0.02044 | $3,899.50 | $295,630 |
| 2018-08-14 | $0.02043 | $0.02043 | $0.008893 | $0.009954 | $2,706.27 | $143,940 |
| 2018-08-15 | $0.009947 | $0.01805 | $0.009944 | $0.01044 | $1,556.57 | $150,963 |
| 2018-08-16 | $0.01043 | $0.01083 | $0.01031 | $0.01038 | $1,194.11 | $150,046 |
| 2018-08-17 | $0.01038 | $0.01061 | $0.01027 | $0.01061 | $2,418.13 | $153,459 |
| 2018-08-18 | $0.01064 | $0.01065 | $0.008958 | $0.009126 | $2,462.32 | $131,961 |
| 2018-08-19 | $0.009129 | $0.009428 | $0.008962 | $0.009211 | $3,387.64 | $133,185 |
| 2018-08-20 | $0.009196 | $0.01490 | $0.008836 | $0.01448 | $3,018.65 | $209,401 |
| 2018-08-21 | $0.01446 | $0.01537 | $0.008242 | $0.01515 | $3,259.95 | $219,737 |
| 2018-08-22 | $0.01515 | $0.01592 | $0.009521 | $0.01144 | $3,147.47 | $170,274 |
| 2018-08-23 | $0.01144 | $0.01163 | $0.01083 | $0.01148 | $6,154.34 | $170,975 |
| 2018-08-24 | $0.01149 | $0.01552 | $0.01140 | $0.01525 | $3,424.37 | $227,087 |
| 2018-08-25 | $0.01523 | $0.01591 | $0.01214 | $0.01234 | $3,005.14 | $183,722 |
| 2018-08-26 | $0.01237 | $0.01274 | $0.01211 | $0.01251 | $4,342.13 | $186,220 |
| 2018-08-27 | $0.01250 | $0.01259 | $0.01110 | $0.01201 | $3,209.98 | $178,805 |
| 2018-08-28 | $0.01199 | $0.01267 | $0.01192 | $0.01256 | $3,579.49 | $193,291 |
| 2018-08-29 | $0.01257 | $0.01601 | $0.007742 | $0.01598 | $7,422.64 | $245,934 |
| 2018-08-30 | $0.01599 | $0.01605 | $0.01386 | $0.01398 | $4,410.59 | $215,066 |
| 2018-08-31 | $0.01399 | $0.01515 | $0.006636 | $0.01511 | $7,728.48 | $232,563 |