Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.006884 | $0.007327 | $0.005711 | $0.006935 | $35,747.33 | $195,311 |
| 2019-06-02 | $0.006935 | $0.007003 | $0.006106 | $0.006343 | $29,812.52 | $178,648 |
| 2019-06-03 | $0.006345 | $0.006345 | $0.005599 | $0.005896 | $30,368.06 | $166,064 |
| 2019-06-04 | $0.005853 | $0.006474 | $0.005750 | $0.006075 | $36,141.22 | $171,092 |
| 2019-06-05 | $0.006061 | $0.006305 | $0.005810 | $0.006241 | $56,988.24 | $175,766 |
| 2019-06-06 | $0.006215 | $0.006313 | $0.005942 | $0.006255 | $32,653.40 | $176,172 |
| 2019-06-07 | $0.006191 | $0.006320 | $0.005828 | $0.005920 | $21,970.89 | $167,691 |
| 2019-06-08 | $0.005916 | $0.005955 | $0.005340 | $0.005420 | $14,133.91 | $153,550 |
| 2019-06-09 | $0.005420 | $0.005442 | $0.004771 | $0.004833 | $5,675.77 | $136,908 |
| 2019-06-10 | $0.004822 | $0.005556 | $0.004291 | $0.005511 | $16,233.01 | $156,121 |
| 2019-06-11 | $0.005516 | $0.005847 | $0.005193 | $0.005728 | $19,287.09 | $162,251 |
| 2019-06-12 | $0.005728 | $0.005892 | $0.004326 | $0.005600 | $19,149.59 | $158,643 |
| 2019-06-13 | $0.005479 | $0.005686 | $0.005398 | $0.005632 | $20,782.84 | $159,488 |
| 2019-06-14 | $0.005508 | $0.007923 | $0.005458 | $0.007809 | $53,545.77 | $221,121 |
| 2019-06-15 | $0.007814 | $0.007907 | $0.007410 | $0.007617 | $95,620.11 | $215,706 |
| 2019-06-16 | $0.007617 | $0.008225 | $0.007219 | $0.007736 | $86,439.96 | $219,026 |
| 2019-06-17 | $0.007742 | $0.007914 | $0.007065 | $0.007450 | $42,692.75 | $210,924 |
| 2019-06-18 | $0.007454 | $0.009536 | $0.006929 | $0.007532 | $33,175.00 | $213,251 |
| 2019-06-19 | $0.007560 | $0.01104 | $0.006484 | $0.01072 | $15,118.39 | $303,554 |
| 2019-06-20 | $0.01083 | $0.01130 | $0.008039 | $0.008039 | $7,650.65 | $227,616 |
| 2019-06-21 | $0.008034 | $0.008246 | $0.006664 | $0.006953 | $920.05 | $196,872 |
| 2019-06-22 | $0.006953 | $0.01106 | $0.006892 | $0.01057 | $64,366.04 | $299,328 |
| 2019-06-23 | $0.01057 | $0.01079 | $0.009551 | $0.01011 | $33,246.20 | $286,142 |
| 2019-06-24 | $0.01011 | $0.01011 | $0.007974 | $0.009824 | $7,324.12 | $280,683 |
| 2019-06-25 | $0.009782 | $0.01005 | $0.009059 | $0.01003 | $5,389.24 | $286,470 |
| 2019-06-26 | $0.01003 | $0.01059 | $0.008346 | $0.008781 | $3,266.94 | $250,898 |
| 2019-06-27 | $0.008785 | $0.009978 | $0.007010 | $0.008418 | $21,913.35 | $240,510 |
| 2019-06-28 | $0.008418 | $0.009782 | $0.007062 | $0.009547 | $16,492.83 | $272,771 |
| 2019-06-29 | $0.009554 | $0.009590 | $0.006974 | $0.007307 | $22,819.46 | $208,947 |
| 2019-06-30 | $0.007295 | $0.008816 | $0.006870 | $0.007919 | $62,340.15 | $225,497 |