Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.004915 | $0.004932 | $0.004017 | $0.004167 | $5,965.59 | $122,132 |
| 2019-08-02 | $0.004171 | $0.004321 | $0.004158 | $0.004282 | $3,176.25 | $127,259 |
| 2019-08-03 | $0.004281 | $0.005488 | $0.003780 | $0.005488 | $1,303.18 | $163,099 |
| 2019-08-04 | $0.005491 | $0.006219 | $0.005161 | $0.005282 | $9,110.20 | $159,628 |
| 2019-08-05 | $0.005282 | $0.03393 | $0.005270 | $0.007358 | $39,332.34 | $222,364 |
| 2019-08-06 | $0.007446 | $0.007490 | $0.005943 | $0.006276 | $90,393.67 | $189,675 |
| 2019-08-07 | $0.006275 | $0.006446 | $0.003781 | $0.006433 | $29,783.47 | $195,822 |
| 2019-08-08 | $0.006369 | $0.006463 | $0.004799 | $0.005399 | $33,677.82 | $164,209 |
| 2019-08-09 | $0.005454 | $0.005454 | $0.004721 | $0.004975 | $19,254.02 | $151,295 |
| 2019-08-10 | $0.004975 | $0.005063 | $0.004668 | $0.004704 | $15,879.80 | $143,067 |
| 2019-08-11 | $0.004804 | $0.004860 | $0.004552 | $0.004573 | $10,167.87 | $139,064 |
| 2019-08-12 | $0.004574 | $0.005108 | $0.004543 | $0.004899 | $9,381.61 | $149,000 |
| 2019-08-13 | $0.004799 | $0.005009 | $0.003209 | $0.004417 | $14,059.14 | $134,340 |
| 2019-08-14 | $0.004396 | $0.004628 | $0.004011 | $0.004065 | $16,621.79 | $123,631 |
| 2019-08-15 | $0.004067 | $0.004197 | $0.003900 | $0.004120 | $14,251.39 | $125,166 |
| 2019-08-16 | $0.004152 | $0.004159 | $0.003843 | $0.003998 | $17,149.66 | $121,463 |
| 2019-08-17 | $0.003956 | $0.004123 | $0.003211 | $0.004098 | $11,762.47 | $124,506 |
| 2019-08-18 | $0.004095 | $0.004102 | $0.003784 | $0.004084 | $3,856.07 | $124,095 |
| 2019-08-19 | $0.004087 | $0.004197 | $0.003708 | $0.003780 | $1,866.77 | $114,854 |
| 2019-08-20 | $0.003780 | $0.003860 | $0.003700 | $0.003748 | $5,305.01 | $113,812 |
| 2019-08-21 | $0.003746 | $0.003779 | $0.003106 | $0.003533 | $23,564.43 | $107,265 |
| 2019-08-22 | $0.003533 | $0.003592 | $0.003460 | $0.003533 | $75,491.09 | $107,282 |
| 2019-08-23 | $0.003533 | $0.003621 | $0.003510 | $0.003603 | $6,781.08 | $109,404 |
| 2019-08-24 | $0.003603 | $0.003603 | $0.003064 | $0.003135 | $1,306.57 | $95,183.12 |
| 2019-08-25 | $0.003135 | $0.003492 | $0.003105 | $0.003444 | $13,548.88 | $104,577 |
| 2019-08-26 | $0.003460 | $0.004365 | $0.003145 | $0.004163 | $47,835.81 | $126,419 |
| 2019-08-27 | $0.004348 | $0.004379 | $0.003883 | $0.004115 | $104,415 | $124,952 |
| 2019-08-28 | $0.004091 | $0.004103 | $0.003145 | $0.003800 | $26,954.50 | $115,385 |
| 2019-08-29 | $0.003795 | $0.004229 | $0.002875 | $0.004142 | $39,846.79 | $126,730 |
| 2019-08-30 | $0.004142 | $0.004224 | $0.003307 | $0.003307 | $12,349.51 | $101,192 |
| 2019-08-31 | $0.003363 | $0.004042 | $0.002273 | $0.003856 | $71,864.23 | $117,990 |