Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01510 | $0.01516 | $0.01321 | $0.01355 | $2,835.65 | $208,546 |
| 2018-09-02 | $0.01356 | $0.01370 | $0.01023 | $0.01259 | $3,680.67 | $193,679 |
| 2018-09-03 | $0.01258 | $0.01277 | $0.007523 | $0.01166 | $5,078.13 | $179,486 |
| 2018-09-04 | $0.01166 | $0.01171 | $0.008386 | $0.01143 | $4,625.55 | $175,950 |
| 2018-09-05 | $0.01144 | $0.01148 | $0.009726 | $0.009726 | $1,552.47 | $149,669 |
| 2018-09-06 | $0.009742 | $0.01041 | $0.009212 | $0.01030 | $3,620.08 | $158,445 |
| 2018-09-07 | $0.01028 | $0.01045 | $0.009956 | $0.01012 | $1,840.87 | $155,691 |
| 2018-09-08 | $0.01013 | $0.01023 | $0.009404 | $0.009404 | $2,226.73 | $144,725 |
| 2018-09-09 | $0.009378 | $0.009933 | $0.008936 | $0.009032 | $3,383.69 | $140,920 |
| 2018-09-10 | $0.009032 | $0.009157 | $0.008830 | $0.009014 | $4,431.23 | $140,644 |
| 2018-09-11 | $0.009029 | $0.009072 | $0.005795 | $0.008044 | $1,605.58 | $125,513 |
| 2018-09-12 | $0.008045 | $0.008193 | $0.007042 | $0.007617 | $3,163.48 | $118,851 |
| 2018-09-13 | $0.007624 | $0.008852 | $0.007624 | $0.008190 | $1,703.86 | $127,781 |
| 2018-09-14 | $0.008185 | $0.009221 | $0.008038 | $0.008154 | $463.09 | $127,227 |
| 2018-09-15 | $0.008145 | $0.008177 | $0.007780 | $0.007803 | $847.69 | $121,753 |
| 2018-09-16 | $0.007824 | $0.008628 | $0.007775 | $0.008564 | $1,609.70 | $133,646 |
| 2018-09-17 | $0.008583 | $0.008746 | $0.007484 | $0.008387 | $1,929.36 | $130,876 |
| 2018-09-18 | $0.008387 | $0.008450 | $0.007974 | $0.008018 | $1,247.33 | $125,124 |
| 2018-09-19 | $0.008022 | $0.008362 | $0.007956 | $0.008226 | $1,318.92 | $128,363 |
| 2018-09-20 | $0.008229 | $0.008640 | $0.008193 | $0.008618 | $640.53 | $134,487 |
| 2018-09-21 | $0.008620 | $0.008811 | $0.008459 | $0.008747 | $747.54 | $136,504 |
| 2018-09-22 | $0.008754 | $0.008815 | $0.008196 | $0.008600 | $536.19 | $134,298 |
| 2018-09-23 | $0.008604 | $0.008637 | $0.008349 | $0.008379 | $324.84 | $130,850 |
| 2018-09-24 | $0.008381 | $0.008524 | $0.008341 | $0.008369 | $8,740.09 | $130,706 |
| 2018-09-25 | $0.008360 | $0.008365 | $0.007981 | $0.008111 | $3,546.80 | $126,718 |
| 2018-09-26 | $0.008098 | $0.008246 | $0.008049 | $0.008148 | $2,595.67 | $127,296 |
| 2018-09-27 | $0.008158 | $0.008934 | $0.001030 | $0.007982 | $830.17 | $124,710 |
| 2018-09-28 | $0.007984 | $0.008557 | $0.007984 | $0.008283 | $3,582.93 | $129,407 |
| 2018-09-29 | $0.008278 | $0.008278 | $0.008123 | $0.008208 | $1,095.66 | $128,240 |
| 2018-09-30 | $0.008205 | $0.008205 | $0.008046 | $0.008138 | $1,320.68 | $127,142 |