Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001316 | $0.001361 | $0.001305 | $0.001332 | $20,951.99 | $41,178.16 |
| 2019-10-02 | $0.001332 | $0.001338 | $0.001310 | $0.001337 | $18,134.70 | $41,344.08 |
| 2019-10-03 | $0.001337 | $0.001652 | $0.001332 | $0.001566 | $38,649.93 | $48,421.44 |
| 2019-10-04 | $0.001566 | $0.001567 | $0.001202 | $0.001218 | $31,178.53 | $37,666.72 |
| 2019-10-05 | $0.001216 | $0.001335 | $0.001070 | $0.001325 | $3,761.29 | $40,966.10 |
| 2019-10-06 | $0.001325 | $0.001543 | $0.001325 | $0.001382 | $415.75 | $42,722.11 |
| 2019-10-07 | $0.001381 | $0.001613 | $0.001314 | $0.001606 | $32,253.62 | $49,637.66 |
| 2019-10-08 | $0.001601 | $0.001625 | $0.001413 | $0.001482 | $41,911.21 | $45,817.49 |
| 2019-10-09 | $0.001482 | $0.001581 | $0.001463 | $0.001575 | $41,793.66 | $48,696.35 |
| 2019-10-10 | $0.001567 | $0.001577 | $0.001540 | $0.001565 | $48,966.02 | $48,370.91 |
| 2019-10-11 | $0.001565 | $0.001588 | $0.001501 | $0.001501 | $49,171.31 | $46,401.56 |
| 2019-10-12 | $0.001502 | $0.001529 | $0.001501 | $0.001504 | $45,376.50 | $46,397.80 |
| 2019-10-13 | $0.001503 | $0.001532 | $0.001494 | $0.001501 | $41,190.97 | $46,258.11 |
| 2019-10-14 | $0.001501 | $0.001518 | $0.001494 | $0.001514 | $46,106.54 | $46,645.87 |
| 2019-10-15 | $0.001515 | $0.001521 | $0.001474 | $0.001492 | $45,516.29 | $45,957.69 |
| 2019-10-16 | $0.001494 | $0.001597 | $0.001472 | $0.001592 | $32,025.70 | $49,056.99 |
| 2019-10-17 | $0.001588 | $0.001591 | $0.001539 | $0.001572 | $14,543.61 | $48,436.16 |
| 2019-10-18 | $0.001572 | $0.001632 | $0.001495 | $0.001517 | $23,047.37 | $46,744.36 |
| 2019-10-19 | $0.001517 | $0.001539 | $0.001495 | $0.001498 | $60,525.94 | $46,159.64 |
| 2019-10-20 | $0.001498 | $0.001553 | $0.001488 | $0.001541 | $60,989.00 | $47,476.46 |
| 2019-10-21 | $0.001543 | $0.001555 | $0.001529 | $0.001541 | $61,761.39 | $47,479.80 |
| 2019-10-22 | $0.001541 | $0.001550 | $0.001505 | $0.001506 | $61,559.99 | $46,394.02 |
| 2019-10-23 | $0.001506 | $0.001509 | $0.001305 | $0.001317 | $48,548.35 | $40,584.08 |
| 2019-10-24 | $0.001317 | $0.001416 | $0.001230 | $0.001395 | $48,944.84 | $42,980.40 |
| 2019-10-25 | $0.001395 | $0.001620 | $0.001340 | $0.001620 | $46,477.58 | $49,901.64 |
| 2019-10-26 | $0.001619 | $0.001907 | $0.001439 | $0.001481 | $26,752.96 | $45,628.55 |
| 2019-10-27 | $0.001482 | $0.001545 | $0.001338 | $0.001498 | $35,780.21 | $46,151.47 |
| 2019-10-28 | $0.001501 | $0.001789 | $0.001464 | $0.001700 | $50,296.96 | $52,927.53 |
| 2019-10-29 | $0.001721 | $0.001860 | $0.001652 | $0.001670 | $48,337.84 | $51,979.49 |
| 2019-10-30 | $0.001670 | $0.001687 | $0.001540 | $0.001573 | $45,105.36 | $48,968.92 |
| 2019-10-31 | $0.001581 | $0.001653 | $0.001537 | $0.001567 | $40,711.83 | $48,771.56 |