Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01416 | $0.02229 | $0.01325 | $0.01829 | $7,349.88 | $341,709 |
| 2018-11-02 | $0.01829 | $0.01830 | $0.01460 | $0.01592 | $4,996.57 | $457,014 |
| 2018-11-03 | $0.01592 | $0.01593 | $0.01425 | $0.01452 | $3,053.34 | $562,695 |
| 2018-11-04 | $0.01452 | $0.01452 | $0.01398 | $0.01436 | $2,826.38 | $556,587 |
| 2018-11-05 | $0.01436 | $0.01507 | $0.01352 | $0.01418 | $2,111.08 | $549,432 |
| 2018-11-06 | $0.01423 | $0.01452 | $0.01291 | $0.01299 | $2,585.79 | $502,254 |
| 2018-11-07 | $0.01303 | $0.01742 | $0.01298 | $0.01306 | $25,745.80 | $526,228 |
| 2018-11-08 | $0.01344 | $0.01402 | $0.007225 | $0.008467 | $20,704.30 | $341,141 |
| 2018-11-09 | $0.008987 | $0.01793 | $0.007183 | $0.01393 | $21,232.00 | $561,443 |
| 2018-11-10 | $0.01395 | $0.01465 | $0.009704 | $0.01036 | $8,076.97 | $417,254 |
| 2018-11-11 | $0.01035 | $0.01063 | $0.007993 | $0.01060 | $15,670.70 | $426,914 |
| 2018-11-12 | $0.01066 | $0.01068 | $0.008338 | $0.008747 | $8,024.36 | $352,424 |
| 2018-11-13 | $0.008712 | $0.01076 | $0.007446 | $0.01065 | $10,088.80 | $428,930 |
| 2018-11-14 | $0.01061 | $0.01103 | $0.008350 | $0.009292 | $6,868.41 | $374,415 |
| 2018-11-15 | $0.009338 | $0.01077 | $0.008350 | $0.009477 | $6,910.39 | $303,909 |
| 2018-11-16 | $0.009474 | $0.01097 | $0.008339 | $0.009253 | $6,909.51 | $296,772 |
| 2018-11-17 | $0.009270 | $0.009699 | $0.008237 | $0.008375 | $3,954.95 | $184,862 |
| 2018-11-18 | $0.008400 | $0.008409 | $0.006071 | $0.006336 | $10,198.50 | $143,350 |
| 2018-11-19 | $0.006600 | $0.006600 | $0.004778 | $0.005865 | $8,804.50 | $132,684 |
| 2018-11-20 | $0.005874 | $0.02157 | $0.003496 | $0.01686 | $114,831 | $898,687 |
| 2018-11-21 | $0.01687 | $0.08150 | $0.004721 | $0.08065 | $552,475 | $4,299,183 |
| 2018-11-22 | $0.07994 | $0.6582 | $0.01785 | $0.6331 | $2,644,280 | $33,746,144 |
| 2018-11-23 | $0.6289 | $1.24 | $0.02560 | $0.2835 | $1,426,200 | $15,116,645 |
| 2018-11-24 | $0.2831 | $0.3478 | $0.02083 | $0.02513 | $399,375 | $1,340,787 |
| 2018-11-25 | $0.02507 | $0.02511 | $0.01685 | $0.02236 | $57,742.60 | $1,192,883 |
| 2018-11-26 | $0.02232 | $0.02279 | $0.009438 | $0.01388 | $25,957.20 | $740,573 |
| 2018-11-27 | $0.01387 | $0.01469 | $0.01142 | $0.01267 | $8,226.23 | $675,819 |
| 2018-11-28 | $0.01268 | $0.01370 | $0.01088 | $0.01175 | $6,747.55 | $634,909 |
| 2018-11-29 | $0.01180 | $0.01342 | $0.008604 | $0.009133 | $11,706.47 | $493,441 |
| 2018-11-30 | $0.009152 | $0.01010 | $0.008183 | $0.009689 | $41,246.67 | $523,530 |