Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001902 | $0.002272 | $0.001826 | $0.001890 | $10,323.19 | $138,939 |
| 2020-02-02 | $0.001889 | $0.002007 | $0.001807 | $0.001855 | $10,524.16 | $136,386 |
| 2020-02-03 | $0.001855 | $0.002173 | $0.001526 | $0.002092 | $5,198.87 | $153,142 |
| 2020-02-04 | $0.002092 | $0.002167 | $0.001258 | $0.001511 | $10,815.88 | $107,663 |
| 2020-02-05 | $0.001512 | $0.001660 | $0.001311 | $0.001312 | $8,686.15 | $90,794.86 |
| 2020-02-12 | $0.001313 | $0.002544 | $0.001033 | $0.001035 | $6,464.77 | $30,159.47 |
| 2020-02-13 | $0.001035 | $0.001047 | $0.001012 | $0.001022 | $196.70 | $29,727.65 |
| 2020-02-14 | $0.001023 | $0.001034 | $0.001014 | $0.001033 | $7,264.66 | $28,644.98 |
| 2020-02-15 | $0.001033 | $0.001037 | $0.0007903 | $0.0007924 | $5,965.89 | $21,976.13 |
| 2020-02-16 | $0.0007924 | $0.002544 | $0.0007785 | $0.0007945 | $4.64 | $22,030.94 |
| 2020-02-17 | $0.0007941 | $0.002469 | $0.0003804 | $0.0004847 | $11,813.81 | $13,634.83 |
| 2020-02-18 | $0.0004843 | $0.0005890 | $0.0004817 | $0.0005074 | $762.13 | $14,021.21 |
| 2020-02-19 | $0.0005075 | $0.0005098 | $0.0004797 | $0.0004807 | $5,918.20 | $13,245.77 |
| 2020-02-20 | $0.0004807 | $0.001239 | $0.0004757 | $0.0005770 | $6,354.77 | $15,253.38 |
| 2020-02-21 | $0.0005767 | $0.0006809 | $0.0005753 | $0.0006784 | $6,108.96 | $17,921.01 |
| 2020-02-22 | $0.0006785 | $0.0007760 | $0.0006725 | $0.0007741 | $6,121.40 | $19,859.83 |
| 2020-02-23 | $0.0007741 | $0.0007967 | $0.0007734 | $0.0007950 | $6,078.09 | $20,395.29 |
| 2020-02-24 | $0.0007960 | $0.0009671 | $0.0007673 | $0.0007722 | $5,967.67 | $19,012.78 |
| 2020-02-25 | $0.0007722 | $0.0008445 | $0.0007440 | $0.0008400 | $5,637.84 | $20,395.67 |
| 2020-02-26 | $0.0008400 | $0.001325 | $0.0008247 | $0.001323 | $5,556.97 | $31,902.09 |
| 2020-02-27 | $0.001323 | $0.001762 | $0.001137 | $0.001756 | $370.28 | $41,439.17 |
| 2020-02-28 | $0.001760 | $0.001843 | $0.001749 | $0.001816 | $955.42 | $41,342.28 |
| 2020-02-29 | $0.001815 | $0.002066 | $0.001815 | $0.002061 | $5,870.75 | $46,109.49 |