Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.008459 | $0.008639 | $0.007917 | $0.008308 | $20,338.79 | $458,289 |
| 2019-02-02 | $0.008295 | $0.008659 | $0.007512 | $0.008053 | $15,993.72 | $444,236 |
| 2019-02-03 | $0.008039 | $0.009025 | $0.006888 | $0.008466 | $31,860.13 | $466,967 |
| 2019-02-04 | $0.008509 | $0.009327 | $0.006611 | $0.009327 | $73,516.77 | $514,505 |
| 2019-02-05 | $0.009310 | $0.009328 | $0.008265 | $0.008344 | $71,920.60 | $460,239 |
| 2019-02-06 | $0.008357 | $0.008971 | $0.007459 | $0.008698 | $72,249.34 | $479,782 |
| 2019-02-07 | $0.008694 | $0.008907 | $0.007904 | $0.008248 | $77,449.15 | $454,945 |
| 2019-02-08 | $0.008252 | $0.009553 | $0.007229 | $0.009391 | $77,747.94 | $518,008 |
| 2019-02-09 | $0.009393 | $0.009431 | $0.008382 | $0.008476 | $49,497.14 | $467,541 |
| 2019-02-10 | $0.008479 | $0.008950 | $0.008090 | $0.008833 | $49,331.10 | $487,446 |
| 2019-02-11 | $0.008929 | $0.009321 | $0.008547 | $0.009293 | $33,287.72 | $512,833 |
| 2019-02-12 | $0.009280 | $0.009289 | $0.007541 | $0.007992 | $120,550 | $441,027 |
| 2019-02-13 | $0.008214 | $0.008305 | $0.005706 | $0.007001 | $72,856.32 | $386,338 |
| 2019-02-14 | $0.006040 | $0.007671 | $0.005663 | $0.007245 | $114,787 | $399,798 |
| 2019-02-15 | $0.007285 | $0.007661 | $0.004097 | $0.007427 | $64,014.59 | $409,836 |
| 2019-02-16 | $0.007615 | $0.008438 | $0.005834 | $0.007680 | $34,572.11 | $423,787 |
| 2019-02-17 | $0.007674 | $0.007980 | $0.005856 | $0.006626 | $23,368.34 | $365,624 |
| 2019-02-18 | $0.006619 | $0.008342 | $0.006409 | $0.006422 | $27,269.61 | $354,366 |
| 2019-02-19 | $0.006427 | $0.008021 | $0.005489 | $0.007387 | $183,102 | $407,619 |
| 2019-02-20 | $0.007958 | $0.008170 | $0.005100 | $0.005141 | $102,803 | $283,718 |
| 2019-02-21 | $0.005156 | $0.008493 | $0.005061 | $0.006336 | $82,584.45 | $349,628 |
| 2019-02-22 | $0.006216 | $0.006808 | $0.005224 | $0.005242 | $134,106 | $289,275 |
| 2019-02-23 | $0.005234 | $0.006486 | $0.005150 | $0.005714 | $127,286 | $315,331 |
| 2019-02-24 | $0.005748 | $0.006712 | $0.004730 | $0.004854 | $9,105.99 | $267,888 |
| 2019-02-25 | $0.004844 | $0.006918 | $0.004826 | $0.006533 | $87,892.94 | $360,514 |
| 2019-02-26 | $0.006356 | $0.006773 | $0.005288 | $0.005354 | $101,474 | $295,428 |
| 2019-02-27 | $0.005356 | $0.006246 | $0.005151 | $0.005686 | $96,504.41 | $313,762 |
| 2019-02-28 | $0.005718 | $0.006783 | $0.005138 | $0.005564 | $94,386.27 | $307,045 |