Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.007086 | $0.007200 | $0.007032 | $0.007079 | $86,261.18 | $209,260 |
| 2019-04-02 | $0.007085 | $0.008182 | $0.006669 | $0.008050 | $9,551.56 | $241,232 |
| 2019-04-03 | $0.008050 | $0.009300 | $0.007152 | $0.007373 | $20,443.72 | $220,925 |
| 2019-04-04 | $0.007379 | $0.008803 | $0.006601 | $0.007809 | $22,975.30 | $233,992 |
| 2019-04-05 | $0.007627 | $0.008197 | $0.007187 | $0.008062 | $39,927.19 | $241,596 |
| 2019-04-06 | $0.008063 | $0.008293 | $0.006449 | $0.007112 | $43,632.45 | $214,893 |
| 2019-04-07 | $0.006997 | $0.007954 | $0.006575 | $0.007909 | $51,307.71 | $238,973 |
| 2019-04-08 | $0.007719 | $0.008173 | $0.006904 | $0.007220 | $75,392.73 | $218,169 |
| 2019-04-09 | $0.007220 | $0.008118 | $0.006784 | $0.008078 | $47,493.57 | $244,106 |
| 2019-04-10 | $0.008056 | $0.008296 | $0.006631 | $0.007952 | $46,750.64 | $240,301 |
| 2019-04-11 | $0.007964 | $0.008092 | $0.007155 | $0.007395 | $45,036.74 | $223,469 |
| 2019-04-12 | $0.007421 | $0.007791 | $0.006869 | $0.007654 | $45,151.73 | $231,291 |
| 2019-04-13 | $0.007530 | $0.007727 | $0.006190 | $0.007412 | $33,075.75 | $223,971 |
| 2019-04-14 | $0.007412 | $0.007537 | $0.005956 | $0.006131 | $22,969.01 | $185,247 |
| 2019-04-15 | $0.006131 | $0.007783 | $0.006131 | $0.007080 | $13,180.42 | $213,950 |
| 2019-04-16 | $0.007081 | $0.007603 | $0.006532 | $0.007455 | $85,674.63 | $225,272 |
| 2019-04-17 | $0.007413 | $0.007699 | $0.005953 | $0.007486 | $153,522 | $226,210 |
| 2019-04-18 | $0.007616 | $0.007817 | $0.004819 | $0.007218 | $115,404 | $218,104 |
| 2019-04-19 | $0.007244 | $0.008973 | $0.006983 | $0.008599 | $21,801.27 | $259,841 |
| 2019-04-20 | $0.008601 | $0.008880 | $0.007514 | $0.007682 | $11,439.68 | $232,145 |
| 2019-04-21 | $0.007682 | $0.007841 | $0.004127 | $0.004889 | $9,380.71 | $147,734 |
| 2019-04-22 | $0.004889 | $0.007856 | $0.004857 | $0.006305 | $74,331.49 | $190,532 |
| 2019-04-23 | $0.006305 | $0.007392 | $0.004735 | $0.006924 | $139,496 | $209,238 |
| 2019-04-24 | $0.006924 | $0.007069 | $0.005771 | $0.006491 | $65,912.29 | $196,160 |
| 2019-04-25 | $0.006490 | $0.007334 | $0.005544 | $0.005597 | $16,348.47 | $169,135 |
| 2019-04-26 | $0.005618 | $0.007183 | $0.005513 | $0.006210 | $22,706.50 | $187,645 |
| 2019-04-27 | $0.006096 | $0.007031 | $0.006055 | $0.006754 | $32,483.57 | $204,112 |
| 2019-04-28 | $0.006836 | $0.006994 | $0.006705 | $0.006773 | $14,019.80 | $204,678 |
| 2019-04-29 | $0.006771 | $0.006927 | $0.005619 | $0.006445 | $18,866.59 | $194,773 |
| 2019-04-30 | $0.006363 | $0.006794 | $0.004815 | $0.006783 | $14,515.73 | $204,972 |