Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.007919 | $0.008743 | $0.006721 | $0.007456 | $52,785.26 | $212,122 |
| 2019-07-02 | $0.007457 | $0.009455 | $0.006995 | $0.007176 | $12,267.78 | $204,146 |
| 2019-07-03 | $0.007282 | $0.007593 | $0.006926 | $0.007195 | $3,870.02 | $204,704 |
| 2019-07-04 | $0.007196 | $0.008128 | $0.006987 | $0.007323 | $41,951.36 | $208,346 |
| 2019-07-05 | $0.007332 | $0.007447 | $0.006985 | $0.007184 | $30,394.05 | $204,066 |
| 2019-07-06 | $0.007195 | $0.007414 | $0.006732 | $0.006806 | $28,000.60 | $196,761 |
| 2019-07-07 | $0.006887 | $0.007318 | $0.006733 | $0.007209 | $25,329.73 | $208,420 |
| 2019-07-08 | $0.007176 | $0.007628 | $0.007056 | $0.007582 | $8,976.90 | $221,229 |
| 2019-07-09 | $0.007586 | $0.008080 | $0.006886 | $0.006984 | $18,790.94 | $203,792 |
| 2019-07-10 | $0.007040 | $0.008135 | $0.005834 | $0.005992 | $13,502.65 | $174,845 |
| 2019-07-11 | $0.005992 | $0.009748 | $0.005716 | $0.009052 | $30,431.57 | $265,293 |
| 2019-07-12 | $0.009070 | $0.009911 | $0.005866 | $0.006961 | $21,645.81 | $204,033 |
| 2019-07-13 | $0.006961 | $0.007061 | $0.005658 | $0.006857 | $19,074.56 | $200,977 |
| 2019-07-14 | $0.006979 | $0.007052 | $0.005522 | $0.006023 | $10,599.57 | $176,519 |
| 2019-07-15 | $0.006024 | $0.006680 | $0.005587 | $0.005858 | $22,851.82 | $171,668 |
| 2019-07-16 | $0.005899 | $0.006081 | $0.005268 | $0.005412 | $10,826.07 | $158,598 |
| 2019-07-17 | $0.005333 | $0.005514 | $0.005014 | $0.005096 | $12,609.86 | $149,346 |
| 2019-07-18 | $0.005080 | $0.006230 | $0.004899 | $0.006094 | $23,460.39 | $178,583 |
| 2019-07-19 | $0.006094 | $0.006378 | $0.004391 | $0.005445 | $14,406.63 | $159,562 |
| 2019-07-20 | $0.005412 | $0.005752 | $0.003754 | $0.004902 | $4,693.64 | $143,655 |
| 2019-07-21 | $0.004901 | $0.006547 | $0.004446 | $0.006358 | $7,938.94 | $186,325 |
| 2019-07-22 | $0.006387 | $0.006448 | $0.004691 | $0.005231 | $4,911.43 | $153,313 |
| 2019-07-23 | $0.005232 | $0.005306 | $0.004745 | $0.004817 | $8,290.92 | $141,167 |
| 2019-07-24 | $0.004817 | $0.004831 | $0.004486 | $0.004608 | $1,367.89 | $135,037 |
| 2019-07-25 | $0.004606 | $0.004761 | $0.004129 | $0.004238 | $1,419.26 | $124,204 |
| 2019-07-26 | $0.004237 | $0.004724 | $0.004116 | $0.004724 | $3,076.83 | $138,455 |
| 2019-07-27 | $0.004724 | $0.004931 | $0.004524 | $0.004620 | $11,103.21 | $135,394 |
| 2019-07-28 | $0.004616 | $0.004744 | $0.004517 | $0.004706 | $8,388.14 | $137,932 |
| 2019-07-29 | $0.004705 | $0.006219 | $0.004620 | $0.005757 | $12,961.93 | $168,716 |
| 2019-07-30 | $0.006201 | $0.006201 | $0.004760 | $0.004770 | $6,757.18 | $139,789 |
| 2019-07-31 | $0.004768 | $0.005083 | $0.004762 | $0.004913 | $4,694.15 | $143,990 |