Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.006784 | $0.006970 | $0.006245 | $0.006470 | $15,926.19 | $195,519 |
| 2019-05-02 | $0.006469 | $0.006531 | $0.006206 | $0.006522 | $2,748.65 | $197,103 |
| 2019-05-03 | $0.006521 | $0.007001 | $0.006445 | $0.006462 | $3,129.97 | $195,297 |
| 2019-05-04 | $0.006462 | $0.006677 | $0.004634 | $0.006016 | $3,257.12 | $181,808 |
| 2019-05-05 | $0.006018 | $0.007103 | $0.005453 | $0.007007 | $13,377.74 | $211,758 |
| 2019-05-06 | $0.006981 | $0.006990 | $0.006366 | $0.006730 | $2,039.97 | $203,371 |
| 2019-05-07 | $0.006688 | $0.007349 | $0.005888 | $0.006540 | $10,370.68 | $197,641 |
| 2019-05-08 | $0.006503 | $0.006710 | $0.004228 | $0.006378 | $29,426.48 | $192,759 |
| 2019-05-09 | $0.006378 | $0.006481 | $0.006118 | $0.006242 | $13,352.64 | $188,645 |
| 2019-05-10 | $0.006241 | $0.007387 | $0.005663 | $0.006884 | $3,329.49 | $208,032 |
| 2019-05-11 | $0.006884 | $0.007394 | $0.006585 | $0.006726 | $8,031.92 | $203,256 |
| 2019-05-12 | $0.006728 | $0.006960 | $0.006259 | $0.006347 | $4,155.79 | $191,805 |
| 2019-05-13 | $0.006347 | $0.007264 | $0.005755 | $0.006734 | $8,026.19 | $204,566 |
| 2019-05-14 | $0.006228 | $0.007327 | $0.005675 | $0.006451 | $12,826.82 | $195,963 |
| 2019-05-15 | $0.006452 | $0.007213 | $0.005668 | $0.007119 | $13,187.49 | $216,240 |
| 2019-05-16 | $0.007116 | $0.007740 | $0.005941 | $0.007258 | $8,738.12 | $220,483 |
| 2019-05-17 | $0.007240 | $0.007263 | $0.006027 | $0.006256 | $7,361.22 | $190,022 |
| 2019-05-18 | $0.006256 | $0.006813 | $0.006107 | $0.006337 | $8,253.23 | $192,478 |
| 2019-05-19 | $0.006339 | $0.007083 | $0.006263 | $0.006975 | $10,311.48 | $211,883 |
| 2019-05-20 | $0.006954 | $0.006954 | $0.005892 | $0.006210 | $4,872.91 | $188,637 |
| 2019-05-21 | $0.006207 | $0.007047 | $0.005788 | $0.006607 | $17,818.54 | $200,701 |
| 2019-05-22 | $0.006600 | $0.006975 | $0.006058 | $0.006221 | $11,383.16 | $188,967 |
| 2019-05-23 | $0.006214 | $0.006564 | $0.006006 | $0.006429 | $8,922.92 | $195,295 |
| 2019-05-24 | $0.006433 | $0.006703 | $0.006048 | $0.006254 | $13,567.61 | $190,018 |
| 2019-05-25 | $0.006254 | $0.006357 | $0.006031 | $0.006285 | $19,723.54 | $190,941 |
| 2019-05-26 | $0.006285 | $0.007007 | $0.005466 | $0.006896 | $50,370.58 | $209,515 |
| 2019-05-27 | $0.006583 | $0.006879 | $0.006131 | $0.006216 | $34,735.06 | $188,863 |
| 2019-05-28 | $0.006213 | $0.007090 | $0.005691 | $0.006928 | $39,642.90 | $211,573 |
| 2019-05-29 | $0.006927 | $0.007000 | $0.005930 | $0.006542 | $83,700.39 | $199,776 |
| 2019-05-30 | $0.006543 | $0.006965 | $0.005846 | $0.005983 | $22,599.62 | $177,945 |
| 2019-05-31 | $0.005983 | $0.007926 | $0.005333 | $0.006848 | $48,061.75 | $192,862 |