Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.002228 | $0.002228 | $0.001366 | $0.001466 | $6,964.69 | $60,342.49 |
| 2020-01-02 | $0.001466 | $0.001478 | $0.001340 | $0.001381 | $5,744.71 | $56,858.48 |
| 2020-01-03 | $0.001382 | $0.003208 | $0.001365 | $0.001791 | $6,438.57 | $73,708.25 |
| 2020-01-04 | $0.001790 | $0.001810 | $0.001368 | $0.001495 | $5,967.38 | $61,523.01 |
| 2020-01-05 | $0.001494 | $0.001557 | $0.001401 | $0.001404 | $8,381.79 | $57,805.17 |
| 2020-01-06 | $0.001407 | $0.003224 | $0.001406 | $0.002154 | $8,218.21 | $157,337 |
| 2020-01-07 | $0.002155 | $0.002166 | $0.001471 | $0.001685 | $6,792.03 | $123,072 |
| 2020-01-08 | $0.001684 | $0.001733 | $0.001567 | $0.001672 | $7,013.11 | $122,174 |
| 2020-01-09 | $0.001670 | $0.001946 | $0.001303 | $0.001611 | $4,349.95 | $118,440 |
| 2020-01-10 | $0.001610 | $0.001624 | $0.001400 | $0.001498 | $6,934.00 | $110,133 |
| 2020-01-11 | $0.001495 | $0.002691 | $0.001480 | $0.002063 | $7,790.97 | $151,671 |
| 2020-01-12 | $0.002062 | $0.002062 | $0.001243 | $0.001267 | $1,304.82 | $93,143.57 |
| 2020-01-13 | $0.001268 | $0.001444 | $0.001264 | $0.001409 | $3,029.22 | $103,603 |
| 2020-01-14 | $0.001411 | $0.001489 | $0.001112 | $0.001389 | $2,781.89 | $102,128 |
| 2020-01-15 | $0.001389 | $0.003639 | $0.001176 | $0.001403 | $3,298.47 | $103,125 |
| 2020-01-16 | $0.001414 | $0.001415 | $0.001346 | $0.001401 | $2,470.06 | $102,956 |
| 2020-01-17 | $0.001401 | $0.001575 | $0.001367 | $0.001561 | $13,248.24 | $114,716 |
| 2020-01-18 | $0.001560 | $0.001571 | $0.001509 | $0.001548 | $8,449.38 | $113,804 |
| 2020-01-19 | $0.001547 | $0.001582 | $0.001314 | $0.001429 | $5,650.64 | $105,001 |
| 2020-01-20 | $0.001429 | $0.001456 | $0.001386 | $0.001426 | $6,091.57 | $104,728 |
| 2020-01-21 | $0.001425 | $0.001435 | $0.001168 | $0.001257 | $42,573.96 | $92,334.61 |
| 2020-01-22 | $0.001256 | $0.001418 | $0.001174 | $0.001366 | $14,338.21 | $100,337 |
| 2020-01-23 | $0.001366 | $0.001425 | $0.001363 | $0.001379 | $6,693.81 | $101,328 |
| 2020-01-24 | $0.001381 | $0.002267 | $0.001350 | $0.001908 | $9,543.66 | $140,133 |
| 2020-01-25 | $0.001907 | $0.002037 | $0.001798 | $0.001930 | $9,925.71 | $141,777 |
| 2020-01-26 | $0.001950 | $0.001970 | $0.001750 | $0.001868 | $9,623.06 | $137,218 |
| 2020-01-27 | $0.001869 | $0.001878 | $0.001498 | $0.001589 | $7,056.43 | $116,746 |
| 2020-01-28 | $0.001589 | $0.001963 | $0.001579 | $0.001958 | $9,745.96 | $143,854 |
| 2020-01-29 | $0.001983 | $0.002277 | $0.001561 | $0.002112 | $12,955.37 | $155,138 |
| 2020-01-30 | $0.002136 | $0.002339 | $0.001939 | $0.002020 | $11,102.59 | $148,479 |
| 2020-01-31 | $0.002019 | $0.002068 | $0.001764 | $0.001902 | $9,822.96 | $139,813 |