Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.008115 | $0.008364 | $0.008048 | $0.008165 | $1,120.15 | $127,575 |
| 2018-10-02 | $0.008148 | $0.008293 | $0.008120 | $0.008217 | $4,444.07 | $128,387 |
| 2018-10-03 | $0.008221 | $0.008244 | $0.007923 | $0.007982 | $2,573.01 | $124,716 |
| 2018-10-04 | $0.007992 | $0.008203 | $0.007903 | $0.008185 | $121.00 | $129,460 |
| 2018-10-05 | $0.008199 | $0.008220 | $0.007504 | $0.007692 | $200.85 | $121,049 |
| 2018-10-06 | $0.007708 | $0.007762 | $0.006757 | $0.007459 | $1,818.31 | $117,384 |
| 2018-10-07 | $0.007485 | $0.008561 | $0.007297 | $0.008218 | $799.15 | $129,319 |
| 2018-10-08 | $0.008229 | $0.008261 | $0.008212 | $0.008226 | $801.07 | $129,438 |
| 2018-10-09 | $0.008234 | $0.01041 | $0.007318 | $0.009125 | $531.92 | $143,600 |
| 2018-10-10 | $0.009095 | $0.01161 | $0.007532 | $0.009091 | $2,349.23 | $143,102 |
| 2018-10-11 | $0.009060 | $0.009069 | $0.008185 | $0.008452 | $3,750.97 | $133,061 |
| 2018-10-12 | $0.008442 | $0.01205 | $0.007977 | $0.009918 | $610.99 | $156,133 |
| 2018-10-13 | $0.009918 | $0.01271 | $0.008661 | $0.01263 | $1,694.26 | $198,839 |
| 2018-10-14 | $0.01263 | $0.01283 | $0.009622 | $0.01035 | $1,243.76 | $162,931 |
| 2018-10-15 | $0.01036 | $0.01103 | $0.009785 | $0.009785 | $267.13 | $154,063 |
| 2018-10-16 | $0.009777 | $0.01303 | $0.009734 | $0.01291 | $2,163.75 | $203,204 |
| 2018-10-17 | $0.01295 | $0.01876 | $0.01189 | $0.01814 | $6,527.85 | $330,939 |
| 2018-10-18 | $0.01840 | $0.01886 | $0.01641 | $0.01757 | $2,470.87 | $320,520 |
| 2018-10-19 | $0.01759 | $0.01850 | $0.01644 | $0.01843 | $2,437.62 | $336,269 |
| 2018-10-20 | $0.01843 | $0.01856 | $0.01661 | $0.01727 | $2,415.64 | $315,174 |
| 2018-10-21 | $0.01728 | $0.01939 | $0.01686 | $0.01816 | $10,069.10 | $332,253 |
| 2018-10-22 | $0.01816 | $0.02190 | $0.01800 | $0.02033 | $25,781.50 | $370,366 |
| 2018-10-23 | $0.02032 | $0.02574 | $0.02032 | $0.02309 | $45,123.90 | $420,701 |
| 2018-10-24 | $0.02299 | $0.02396 | $0.01146 | $0.01927 | $11,214.00 | $351,080 |
| 2018-10-25 | $0.01928 | $0.02117 | $0.01418 | $0.01801 | $6,144.71 | $331,846 |
| 2018-10-26 | $0.01799 | $0.02158 | $0.01471 | $0.01494 | $6,393.38 | $275,294 |
| 2018-10-27 | $0.01491 | $0.01991 | $0.01465 | $0.01692 | $5,989.99 | $311,615 |
| 2018-10-28 | $0.01700 | $0.01897 | $0.01442 | $0.01608 | $28,391.70 | $296,248 |
| 2018-10-29 | $0.01600 | $0.01986 | $0.01369 | $0.01514 | $8,396.30 | $282,774 |
| 2018-10-30 | $0.01514 | $0.01869 | $0.01223 | $0.01380 | $4,396.97 | $257,888 |
| 2018-10-31 | $0.01383 | $0.01445 | $0.01351 | $0.01416 | $41,936.80 | $264,490 |