Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001322 | $0.001341 | $0.001082 | $0.001247 | $14,380.62 | $42,893.22 |
| 2019-12-02 | $0.001247 | $0.001312 | $0.001060 | $0.001129 | $4,826.37 | $38,837.20 |
| 2019-12-03 | $0.001129 | $0.001188 | $0.001094 | $0.001166 | $13,711.12 | $40,094.11 |
| 2019-12-04 | $0.001159 | $0.001188 | $0.001079 | $0.001152 | $9,021.24 | $39,607.22 |
| 2019-12-05 | $0.001150 | $0.001212 | $0.001124 | $0.001205 | $6,309.51 | $41,150.77 |
| 2019-12-06 | $0.001208 | $0.001355 | $0.001130 | $0.001278 | $7,616.82 | $52,613.13 |
| 2019-12-07 | $0.001279 | $0.001370 | $0.001147 | $0.001361 | $14,212.59 | $56,031.86 |
| 2019-12-08 | $0.001361 | $0.001387 | $0.001013 | $0.001132 | $6,325.81 | $46,590.69 |
| 2019-12-09 | $0.001132 | $0.001382 | $0.001128 | $0.001240 | $5,787.24 | $51,036.54 |
| 2019-12-10 | $0.001240 | $0.001257 | $0.001173 | $0.001239 | $3,262.56 | $50,979.44 |
| 2019-12-11 | $0.001231 | $0.001275 | $0.001186 | $0.001229 | $5,552.85 | $50,591.84 |
| 2019-12-12 | $0.001229 | $0.001238 | $0.001216 | $0.001235 | $4,907.10 | $50,812.75 |
| 2019-12-13 | $0.001234 | $0.001241 | $0.001095 | $0.001166 | $3,500.58 | $48,003.78 |
| 2019-12-14 | $0.001166 | $0.001683 | $0.001143 | $0.001286 | $10,911.32 | $52,913.12 |
| 2019-12-15 | $0.001286 | $0.001312 | $0.001176 | $0.001286 | $12,339.46 | $52,934.04 |
| 2019-12-16 | $0.001273 | $0.006254 | $0.001117 | $0.002217 | $29,352.98 | $91,265.39 |
| 2019-12-17 | $0.002217 | $0.002427 | $0.002196 | $0.002266 | $24,499.27 | $93,262.31 |
| 2019-12-18 | $0.002266 | $0.002303 | $0.001530 | $0.001810 | $7,536.45 | $74,502.98 |
| 2019-12-19 | $0.001810 | $0.002343 | $0.001379 | $0.001808 | $8,893.99 | $74,431.17 |
| 2019-12-20 | $0.001808 | $0.002049 | $0.001401 | $0.001489 | $13,857.03 | $61,291.97 |
| 2019-12-21 | $0.001479 | $0.001684 | $0.001476 | $0.001582 | $9,797.39 | $65,117.19 |
| 2019-12-22 | $0.001584 | $0.001617 | $0.001213 | $0.001445 | $10,080.72 | $59,488.55 |
| 2019-12-23 | $0.001445 | $0.001563 | $0.001410 | $0.001449 | $8,058.15 | $59,661.55 |
| 2019-12-24 | $0.001449 | $0.001742 | $0.001315 | $0.001339 | $4,635.39 | $55,118.84 |
| 2019-12-25 | $0.001339 | $0.001479 | $0.001313 | $0.001428 | $8,896.69 | $58,764.26 |
| 2019-12-26 | $0.001428 | $0.001534 | $0.001385 | $0.001498 | $8,563.17 | $61,659.07 |
| 2019-12-27 | $0.001498 | $0.001564 | $0.001380 | $0.001445 | $6,804.92 | $59,478.27 |
| 2019-12-28 | $0.001445 | $0.001529 | $0.001421 | $0.001421 | $7,474.07 | $58,474.75 |
| 2019-12-29 | $0.001421 | $0.001588 | $0.001418 | $0.001491 | $2,736.57 | $61,383.75 |
| 2019-12-30 | $0.001491 | $0.001534 | $0.001176 | $0.001213 | $2,358.34 | $49,942.77 |
| 2019-12-31 | $0.001213 | $0.004099 | $0.001177 | $0.002228 | $7,367.29 | $91,706.05 |