Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003868 | $0.003991 | $0.002222 | $0.003882 | $57,205.58 | $118,783 |
| 2019-09-02 | $0.003882 | $0.003966 | $0.002367 | $0.002402 | $4,516.38 | $73,487.86 |
| 2019-09-03 | $0.002402 | $0.003860 | $0.002402 | $0.003772 | $9,408.66 | $115,417 |
| 2019-09-04 | $0.003744 | $0.003854 | $0.002179 | $0.003339 | $6,763.71 | $102,155 |
| 2019-09-05 | $0.003308 | $0.003443 | $0.002996 | $0.003248 | $6,311.93 | $99,361.82 |
| 2019-09-06 | $0.003248 | $0.003287 | $0.002762 | $0.002917 | $6,617.69 | $89,242.22 |
| 2019-09-07 | $0.002882 | $0.003096 | $0.002856 | $0.003015 | $3,568.30 | $93,164.68 |
| 2019-09-08 | $0.003043 | $0.003123 | $0.002854 | $0.002960 | $3,991.12 | $91,441.80 |
| 2019-09-09 | $0.002969 | $0.002974 | $0.002420 | $0.002433 | $4,303.91 | $75,184.38 |
| 2019-09-10 | $0.002432 | $0.002526 | $0.002157 | $0.002515 | $1,943.46 | $77,694.38 |
| 2019-09-11 | $0.002505 | $0.002505 | $0.001512 | $0.001649 | $1,866.05 | $50,942.71 |
| 2019-09-12 | $0.001655 | $0.001904 | $0.001655 | $0.001904 | $1,513.81 | $58,819.92 |
| 2019-09-13 | $0.001895 | $0.002284 | $0.001496 | $0.001512 | $1,914.27 | $46,669.74 |
| 2019-09-14 | $0.001511 | $0.002773 | $0.001435 | $0.002743 | $31,683.56 | $84,392.82 |
| 2019-09-15 | $0.002743 | $0.002796 | $0.002577 | $0.002765 | $24,791.19 | $85,066.65 |
| 2019-09-16 | $0.002765 | $0.003472 | $0.001825 | $0.003472 | $5,813.09 | $106,812 |
| 2019-09-17 | $0.003473 | $0.003571 | $0.001855 | $0.002523 | $2,006.98 | $77,617.78 |
| 2019-09-18 | $0.002523 | $0.002955 | $0.001769 | $0.002933 | $13,554.77 | $90,813.30 |
| 2019-09-19 | $0.002934 | $0.002934 | $0.001901 | $0.001907 | $11,369.64 | $59,051.99 |
| 2019-09-20 | $0.001911 | $0.001914 | $0.001419 | $0.001702 | $760.51 | $52,689.26 |
| 2019-09-21 | $0.001708 | $0.002189 | $0.001708 | $0.002171 | $983.02 | $67,184.32 |
| 2019-09-22 | $0.002171 | $0.002354 | $0.002044 | $0.002251 | $1,369.43 | $69,637.73 |
| 2019-09-23 | $0.002250 | $0.002380 | $0.001921 | $0.002086 | $1,142.41 | $64,540.76 |
| 2019-09-24 | $0.002082 | $0.002082 | $0.001480 | $0.001631 | $1,827.72 | $50,454.03 |
| 2019-09-25 | $0.001631 | $0.001707 | $0.001321 | $0.001657 | $32,682.34 | $51,258.54 |
| 2019-09-26 | $0.001657 | $0.001664 | $0.001415 | $0.001530 | $40,099.95 | $47,302.85 |
| 2019-09-27 | $0.001530 | $0.001540 | $0.001450 | $0.001485 | $38,042.97 | $45,898.77 |
| 2019-09-28 | $0.001485 | $0.001490 | $0.001370 | $0.001428 | $37,892.52 | $44,149.16 |
| 2019-09-29 | $0.001429 | $0.001708 | $0.001200 | $0.001292 | $25,682.31 | $39,927.53 |
| 2019-09-30 | $0.001291 | $0.001317 | $0.001146 | $0.001316 | $6,621.67 | $40,682.01 |