Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.1245 | $0.1388 | $0.08793 | $0.1324 | $12,005.44 | $162,604 |
| 2020-05-02 | $0.1325 | $0.1402 | $0.1221 | $0.1251 | $12,707.61 | $153,629 |
| 2020-05-03 | $0.1252 | $0.1577 | $0.1155 | $0.1458 | $10,457.57 | $178,973 |
| 2020-05-04 | $0.1458 | $0.1480 | $0.1410 | $0.1423 | $10,186.18 | $174,757 |
| 2020-05-05 | $0.1423 | $0.1476 | $0.1134 | $0.1390 | $11,836.86 | $170,706 |
| 2020-05-06 | $0.1390 | $0.1483 | $0.1363 | $0.1435 | $11,095.32 | $176,174 |
| 2020-05-07 | $0.1435 | $0.1820 | $0.1123 | $0.1805 | $11,886.34 | $221,546 |
| 2020-05-08 | $0.1803 | $0.2003 | $0.1639 | $0.1920 | $14,900.81 | $235,667 |
| 2020-05-09 | $0.1920 | $0.1951 | $0.07664 | $0.1862 | $11,651.71 | $228,577 |
| 2020-05-10 | $0.1862 | $0.1862 | $0.1025 | $0.1659 | $11,030.87 | $203,673 |
| 2020-05-11 | $0.1660 | $0.1943 | $0.1281 | $0.1306 | $10,961.07 | $160,282 |
| 2020-05-12 | $0.1306 | $0.2146 | $0.07007 | $0.1453 | $12,039.79 | $178,423 |
| 2020-05-13 | $0.1453 | $0.1690 | $0.01882 | $0.1663 | $23,418.61 | $204,152 |
| 2020-05-14 | $0.1662 | $0.1688 | $0.1269 | $0.1364 | $9,871.80 | $167,423 |
| 2020-05-15 | $0.1363 | $0.1519 | $0.09537 | $0.1376 | $10,296.63 | $168,945 |
| 2020-05-16 | $0.1375 | $0.1428 | $0.06577 | $0.1407 | $12,614.12 | $172,693 |
| 2020-05-17 | $0.1407 | $0.1854 | $0.06825 | $0.1463 | $11,319.45 | $179,556 |
| 2020-05-18 | $0.1463 | $0.1522 | $0.02423 | $0.1142 | $10,955.27 | $140,163 |
| 2020-05-19 | $0.1141 | $0.1194 | $0.06292 | $0.1141 | $10,658.48 | $140,048 |
| 2020-05-20 | $0.1141 | $0.1187 | $0.02370 | $0.1006 | $9,801.16 | $123,557 |
| 2020-05-21 | $0.1006 | $0.1311 | $0.04082 | $0.1007 | $9,696.64 | $123,588 |
| 2020-05-22 | $0.1007 | $0.1394 | $0.09712 | $0.1308 | $9,803.94 | $160,572 |
| 2020-05-23 | $0.1308 | $0.1357 | $0.08689 | $0.1137 | $10,120.96 | $139,645 |
| 2020-05-24 | $0.1137 | $0.1154 | $0.08096 | $0.1061 | $8,272.43 | $130,198 |
| 2020-05-25 | $0.1058 | $0.1089 | $0.07171 | $0.07977 | $9,119.16 | $97,933.10 |
| 2020-05-26 | $0.07975 | $0.1019 | $0.02949 | $0.07825 | $8,713.52 | $96,070.87 |
| 2020-05-27 | $0.07825 | $0.09280 | $0.07459 | $0.09125 | $8,456.26 | $112,031 |
| 2020-05-28 | $0.09125 | $0.09170 | $0.04292 | $0.08254 | $8,648.56 | $101,329 |
| 2020-05-29 | $0.08468 | $0.08732 | $0.03597 | $0.07250 | $7,843.67 | $89,010.43 |
| 2020-05-30 | $0.07299 | $0.08088 | $0.07109 | $0.07705 | $7,544.76 | $94,590.13 |
| 2020-05-31 | $0.07705 | $0.07705 | $0.03740 | $0.06646 | $8,424.44 | $81,589.59 |