Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.002061 | $0.002831 | $0.001860 | $0.002826 | $5,411.73 | $61,255.45 |
| 2020-03-02 | $0.002825 | $0.002826 | $0.001963 | $0.002035 | $47.87 | $43,975.72 |
| 2020-03-03 | $0.002035 | $0.002041 | $0.001740 | $0.001756 | $0 | $37,944.87 |
| 2020-03-04 | $0.001756 | $0.001768 | $0.001740 | $0.001751 | $0 | $37,832.93 |
| 2020-03-05 | $0.001751 | $0.001844 | $0.001751 | $0.001842 | $0 | $1,875.33 |
| 2020-03-06 | $0.001842 | $0.001935 | $0.001826 | $0.001934 | $0 | $1,969.22 |
| 2020-03-07 | $0.001936 | $0.001958 | $0.001926 | $0.001934 | $0 | $1,968.42 |
| 2020-03-08 | $0.001934 | $0.1759 | $0.001934 | $0.1649 | $5,121.86 | $167,899 |
| 2020-03-09 | $0.1648 | $0.1979 | $0.1579 | $0.1979 | $57,102.43 | $201,510 |
| 2020-03-10 | $0.1982 | $0.2108 | $0.1590 | $0.2088 | $5,475.03 | $212,559 |
| 2020-03-11 | $0.2088 | $0.2100 | $0.2013 | $0.2084 | $5,296.51 | $212,200 |
| 2020-03-12 | $0.2084 | $0.2789 | $0.1826 | $0.2254 | $3,055.99 | $229,495 |
| 2020-03-13 | $0.2253 | $0.2337 | $0.04602 | $0.07992 | $32,235.63 | $81,357.99 |
| 2020-03-14 | $0.08121 | $0.09243 | $0.07051 | $0.07642 | $22,684.23 | $77,795.27 |
| 2020-03-15 | $0.07642 | $0.1413 | $0.06747 | $0.1095 | $22,373.69 | $111,473 |
| 2020-03-16 | $0.1080 | $0.1094 | $0.06932 | $0.07652 | $16,726.62 | $93,557.45 |
| 2020-03-17 | $0.07654 | $0.08351 | $0.07251 | $0.07720 | $21,790.95 | $94,777.83 |
| 2020-03-18 | $0.07685 | $0.08973 | $0.07004 | $0.08881 | $15,866.68 | $109,027 |
| 2020-03-19 | $0.08644 | $0.1109 | $0.08644 | $0.1061 | $26,667.97 | $130,206 |
| 2020-03-20 | $0.1065 | $0.1078 | $0.08639 | $0.1041 | $23,215.37 | $127,832 |
| 2020-03-21 | $0.1043 | $0.1143 | $0.09119 | $0.09123 | $23,088.37 | $111,903 |
| 2020-03-22 | $0.09127 | $0.09588 | $0.06709 | $0.08475 | $16,559.02 | $103,959 |
| 2020-03-23 | $0.08475 | $0.09902 | $0.07410 | $0.09902 | $25,014.40 | $121,210 |
| 2020-03-24 | $0.09910 | $0.1630 | $0.08164 | $0.1603 | $20,031.66 | $196,758 |
| 2020-03-25 | $0.1603 | $0.1646 | $0.1470 | $0.1601 | $18,142.47 | $196,581 |
| 2020-03-26 | $0.1601 | $0.1659 | $0.1546 | $0.1615 | $16,206.63 | $198,212 |
| 2020-03-27 | $0.1593 | $0.1634 | $0.06964 | $0.1125 | $29,712.95 | $138,087 |
| 2020-03-28 | $0.1126 | $0.1565 | $0.06925 | $0.1551 | $10,970.30 | $190,474 |
| 2020-03-29 | $0.1552 | $0.1552 | $0.1209 | $0.1233 | $15,039.77 | $151,370 |
| 2020-03-30 | $0.1230 | $0.1446 | $0.1130 | $0.1404 | $15,158.05 | $172,322 |
| 2020-03-31 | $0.1400 | $0.1832 | $0.1392 | $0.1816 | $16,628.66 | $222,926 |