Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005240 | $0.005994 | $0.004973 | $0.005908 | $94,200.92 | $326,037 |
| 2019-03-02 | $0.005898 | $0.005977 | $0.005275 | $0.005469 | $70,029.69 | $301,790 |
| 2019-03-03 | $0.005464 | $0.006209 | $0.005074 | $0.005526 | $77,503.18 | $304,954 |
| 2019-03-04 | $0.005704 | $0.006206 | $0.005072 | $0.006169 | $68,201.09 | $340,426 |
| 2019-03-05 | $0.006150 | $0.006196 | $0.005225 | $0.005587 | $73,904.02 | $308,325 |
| 2019-03-06 | $0.005799 | $0.007643 | $0.005536 | $0.006493 | $86,326.91 | $358,319 |
| 2019-03-07 | $0.006380 | $0.007029 | $0.005485 | $0.005824 | $46,247.22 | $321,393 |
| 2019-03-08 | $0.006205 | $0.006550 | $0.005034 | $0.005135 | $28,691.26 | $283,347 |
| 2019-03-09 | $0.005137 | $0.006958 | $0.004942 | $0.006693 | $9,332.67 | $369,326 |
| 2019-03-10 | $0.006638 | $0.006720 | $0.005651 | $0.005662 | $12,060.15 | $312,479 |
| 2019-03-11 | $0.005699 | $0.006080 | $0.005522 | $0.005827 | $13,376.10 | $321,582 |
| 2019-03-12 | $0.005823 | $0.007359 | $0.005690 | $0.006030 | $18,645.11 | $332,737 |
| 2019-03-13 | $0.006040 | $0.008236 | $0.006001 | $0.006988 | $15,566.04 | $385,607 |
| 2019-03-14 | $0.007043 | $0.008409 | $0.006644 | $0.007258 | $16,253.50 | $400,514 |
| 2019-03-15 | $0.007305 | $0.007837 | $0.006005 | $0.006543 | $23,939.50 | $361,058 |
| 2019-03-16 | $0.006489 | $0.007736 | $0.006484 | $0.007721 | $19,912.95 | $426,066 |
| 2019-03-17 | $0.007721 | $0.008548 | $0.007603 | $0.007996 | $13,193.76 | $441,274 |
| 2019-03-18 | $0.008005 | $0.008083 | $0.007515 | $0.007516 | $19,013.70 | $414,795 |
| 2019-03-19 | $0.007523 | $0.007564 | $0.006886 | $0.007078 | $12,112.45 | $390,642 |
| 2019-03-20 | $0.007051 | $0.007171 | $0.006987 | $0.007146 | $17,120.00 | $394,387 |
| 2019-03-21 | $0.007155 | $0.007268 | $0.006940 | $0.007193 | $19,522.34 | $396,970 |
| 2019-03-22 | $0.007187 | $0.007421 | $0.006591 | $0.006596 | $12,468.62 | $364,031 |
| 2019-03-23 | $0.006592 | $0.007521 | $0.006137 | $0.007504 | $13,892.38 | $414,179 |
| 2019-03-24 | $0.007508 | $0.007517 | $0.007358 | $0.007382 | $21,246.31 | $407,429 |
| 2019-03-25 | $0.007386 | $0.007600 | $0.007249 | $0.007448 | $11,191.42 | $411,087 |
| 2019-03-26 | $0.007422 | $0.008808 | $0.007086 | $0.007928 | $38,588.30 | $437,537 |
| 2019-03-27 | $0.007910 | $0.008711 | $0.007082 | $0.008603 | $17,047.76 | $254,320 |
| 2019-03-28 | $0.008603 | $0.008604 | $0.007431 | $0.007493 | $17,132.88 | $221,494 |
| 2019-03-29 | $0.007493 | $0.007641 | $0.007306 | $0.007606 | $16,202.73 | $224,832 |
| 2019-03-30 | $0.007594 | $0.008051 | $0.007434 | $0.007437 | $13,746.64 | $219,856 |
| 2019-03-31 | $0.007437 | $0.007446 | $0.007042 | $0.007090 | $13,534.06 | $209,573 |