Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01239 | $0.01274 | $0.01233 | $0.01270 | $78,884.23 | $700,769 |
| 2019-01-02 | $0.01274 | $0.01314 | $0.01249 | $0.01285 | $3,926.25 | $708,976 |
| 2019-01-03 | $0.01286 | $0.01470 | $0.01193 | $0.01407 | $5,220.21 | $776,483 |
| 2019-01-04 | $0.01408 | $0.01408 | $0.01204 | $0.01271 | $3,311.62 | $701,223 |
| 2019-01-05 | $0.01269 | $0.01299 | $0.01159 | $0.01180 | $6,023.60 | $651,129 |
| 2019-01-06 | $0.01180 | $0.01230 | $0.01065 | $0.01229 | $2,691.26 | $678,105 |
| 2019-01-07 | $0.01229 | $0.01279 | $0.01142 | $0.01175 | $4,426.92 | $648,496 |
| 2019-01-08 | $0.01176 | $0.01391 | $0.009585 | $0.01289 | $5,200.87 | $711,627 |
| 2019-01-09 | $0.01274 | $0.01440 | $0.01217 | $0.01280 | $5,973.77 | $706,370 |
| 2019-01-10 | $0.01281 | $0.01287 | $0.009955 | $0.01018 | $5,768.28 | $561,779 |
| 2019-01-11 | $0.01017 | $0.01174 | $0.008997 | $0.01106 | $4,758.80 | $610,355 |
| 2019-01-12 | $0.01105 | $0.01114 | $0.009893 | $0.01011 | $2,529.34 | $557,952 |
| 2019-01-13 | $0.01010 | $0.01074 | $0.007083 | $0.009660 | $5,193.79 | $533,129 |
| 2019-01-14 | $0.009745 | $0.009821 | $0.009021 | $0.009379 | $3,204.76 | $517,591 |
| 2019-01-15 | $0.009373 | $0.01005 | $0.009020 | $0.009408 | $904.09 | $519,193 |
| 2019-01-16 | $0.009566 | $0.009729 | $0.008778 | $0.009451 | $6,099.39 | $521,324 |
| 2019-01-17 | $0.009457 | $0.009865 | $0.008272 | $0.009113 | $5,897.49 | $502,696 |
| 2019-01-18 | $0.009107 | $0.009867 | $0.007905 | $0.009016 | $38,171.12 | $497,325 |
| 2019-01-19 | $0.009021 | $0.01057 | $0.008669 | $0.01011 | $10,973.89 | $557,565 |
| 2019-01-20 | $0.01010 | $0.01049 | $0.008504 | $0.008753 | $6,303.25 | $482,834 |
| 2019-01-21 | $0.008757 | $0.01009 | $0.008428 | $0.008557 | $13,370.60 | $472,035 |
| 2019-01-22 | $0.008558 | $0.01038 | $0.008130 | $0.009977 | $20,218.05 | $550,370 |
| 2019-01-23 | $0.009979 | $0.01015 | $0.008473 | $0.009201 | $25,567.95 | $507,560 |
| 2019-01-24 | $0.009200 | $0.009740 | $0.008239 | $0.009322 | $23,119.22 | $514,228 |
| 2019-01-25 | $0.009348 | $0.009725 | $0.008693 | $0.008820 | $20,648.59 | $486,508 |
| 2019-01-26 | $0.008815 | $0.008815 | $0.007457 | $0.008023 | $24,204.40 | $442,537 |
| 2019-01-27 | $0.008025 | $0.008278 | $0.006520 | $0.006980 | $19,770.09 | $385,004 |
| 2019-01-28 | $0.006985 | $0.007548 | $0.005575 | $0.005761 | $19,428.37 | $317,796 |
| 2019-01-29 | $0.005760 | $0.008001 | $0.005756 | $0.005929 | $21,854.09 | $327,063 |
| 2019-01-30 | $0.005934 | $0.006844 | $0.005887 | $0.006564 | $21,794.91 | $362,055 |
| 2019-01-31 | $0.006562 | $0.009255 | $0.006367 | $0.008449 | $17,564.78 | $466,034 |