Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.009695 | $0.01175 | $0.009687 | $0.01117 | $14,279.44 | $603,291 |
| 2018-12-02 | $0.01128 | $0.01233 | $0.01069 | $0.01201 | $12,344.40 | $649,011 |
| 2018-12-03 | $0.01184 | $0.01415 | $0.01119 | $0.01412 | $15,622.33 | $769,692 |
| 2018-12-04 | $0.01415 | $0.01846 | $0.01219 | $0.01842 | $67,408.30 | $1,003,853 |
| 2018-12-05 | $0.01842 | $0.02234 | $0.01408 | $0.01654 | $26,606.44 | $901,231 |
| 2018-12-06 | $0.01573 | $0.03624 | $0.01494 | $0.03624 | $484,105 | $1,974,874 |
| 2018-12-07 | $0.03631 | $0.04830 | $0.03334 | $0.04830 | $211,089 | $2,631,948 |
| 2018-12-08 | $0.04786 | $0.06147 | $0.04786 | $0.05950 | $341,506 | $3,242,395 |
| 2018-12-09 | $0.05950 | $0.07172 | $0.02553 | $0.07172 | $491,472 | $3,908,453 |
| 2018-12-10 | $0.07098 | $0.09351 | $0.007773 | $0.09254 | $982,135 | $5,042,853 |
| 2018-12-11 | $0.09253 | $0.1091 | $0.01404 | $0.1080 | $784,201 | $5,886,250 |
| 2018-12-12 | $0.1092 | $0.1354 | $0.01386 | $0.1348 | $1,000,164 | $7,348,290 |
| 2018-12-13 | $0.1349 | $0.1783 | $0.1349 | $0.1764 | $840,795 | $9,615,803 |
| 2018-12-14 | $0.1764 | $0.2328 | $0.1764 | $0.2304 | $1,219,881 | $12,683,529 |
| 2018-12-15 | $0.2307 | $0.2866 | $0.2302 | $0.2829 | $1,627,924 | $15,571,774 |
| 2018-12-16 | $0.2829 | $0.3663 | $0.2824 | $0.3627 | $2,027,113 | $19,962,305 |
| 2018-12-17 | $0.3627 | $0.4454 | $0.3626 | $0.4454 | $2,128,733 | $24,515,816 |
| 2018-12-18 | $0.4409 | $0.5069 | $0.4389 | $0.4981 | $2,325,163 | $27,460,911 |
| 2018-12-19 | $0.5034 | $0.5073 | $0.4995 | $0.5073 | $0 | $27,990,379 |
| 2018-12-20 | $0.5073 | $0.5073 | $0.5073 | $0.5073 | $0 | $27,990,379 |
| 2018-12-21 | $0.5073 | $0.5073 | $0.5073 | $0.5073 | $0 | $27,990,385 |
| 2018-12-22 | $0.01156 | $0.01302 | $0.01082 | $0.01302 | $78,490.83 | $718,413 |
| 2018-12-23 | $0.01304 | $0.01655 | $0.01304 | $0.01535 | $86,868.78 | $846,854 |
| 2018-12-24 | $0.01531 | $0.01814 | $0.01531 | $0.01642 | $119,659 | $906,128 |
| 2018-12-25 | $0.01641 | $0.01641 | $0.01412 | $0.01567 | $183,352 | $864,680 |
| 2018-12-26 | $0.01567 | $0.01896 | $0.01508 | $0.01648 | $94,515.76 | $909,494 |
| 2018-12-27 | $0.01645 | $0.01651 | $0.01430 | $0.01430 | $105,973 | $789,292 |
| 2018-12-28 | $0.01437 | $0.01554 | $0.01219 | $0.01295 | $112,832 | $714,352 |
| 2018-12-29 | $0.01297 | $0.01353 | $0.01239 | $0.01276 | $106,744 | $704,368 |
| 2018-12-30 | $0.01277 | $0.01553 | $0.01252 | $0.01352 | $1,126,822 | $745,829 |
| 2018-12-31 | $0.01353 | $0.01512 | $0.01236 | $0.01243 | $84,301.30 | $686,127 |