Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.06644 | $0.07320 | $0.06566 | $0.07308 | $9,855.11 | $89,725.38 |
| 2020-06-02 | $0.07309 | $0.1436 | $0.06495 | $0.1426 | $11,653.43 | $175,088 |
| 2020-06-03 | $0.1426 | $0.1458 | $0.03534 | $0.1226 | $10,306.56 | $150,518 |
| 2020-06-04 | $0.1235 | $0.1298 | $0.03606 | $0.1228 | $11,437.75 | $150,772 |
| 2020-06-05 | $0.1229 | $0.1983 | $0.03585 | $0.1194 | $12,019.66 | $146,573 |
| 2020-06-06 | $0.1194 | $0.1211 | $0.09012 | $0.1109 | $11,217.33 | $136,136 |
| 2020-06-07 | $0.1109 | $0.1260 | $0.03495 | $0.1165 | $10,644.26 | $142,983 |
| 2020-06-08 | $0.1165 | $0.1214 | $0.03558 | $0.1212 | $10,389.12 | $148,831 |
| 2020-06-09 | $0.1209 | $0.1976 | $0.03580 | $0.1166 | $9,715.92 | $143,102 |
| 2020-06-10 | $0.1162 | $0.1211 | $0.08719 | $0.1180 | $9,931.95 | $144,888 |
| 2020-06-11 | $0.1180 | $0.1240 | $0.1118 | $0.1199 | $9,845.09 | $147,198 |
| 2020-06-12 | $0.1174 | $0.1212 | $0.03469 | $0.1082 | $9,106.47 | $132,808 |
| 2020-06-13 | $0.1081 | $0.1217 | $0.09845 | $0.1099 | $11,110.32 | $134,874 |
| 2020-06-14 | $0.1099 | $0.1131 | $0.09366 | $0.09742 | $8,606.85 | $119,598 |
| 2020-06-15 | $0.09739 | $0.09815 | $0.03500 | $0.08627 | $8,621.27 | $105,913 |
| 2020-06-16 | $0.08621 | $0.1070 | $0.03107 | $0.04092 | $12,029.80 | $50,238.58 |
| 2020-06-17 | $0.04093 | $0.06627 | $0.04074 | $0.06584 | $62,221.64 | $80,833.02 |
| 2020-06-18 | $0.06584 | $0.1220 | $0.06297 | $0.1196 | $50,806.02 | $146,857 |
| 2020-06-19 | $0.1199 | $0.1606 | $0.1133 | $0.1582 | $44,121.90 | $194,197 |
| 2020-06-20 | $0.1582 | $0.1601 | $0.1460 | $0.1486 | $52,144.50 | $182,477 |
| 2020-06-21 | $0.1486 | $0.1532 | $0.1114 | $0.1489 | $54,221.30 | $182,754 |
| 2020-06-22 | $0.1489 | $0.1581 | $0.1119 | $0.1550 | $72,126.39 | $190,255 |
| 2020-06-23 | $0.1550 | $0.1581 | $0.1501 | $0.1536 | $50,637.26 | $188,573 |
| 2020-06-24 | $0.1523 | $0.1575 | $0.1456 | $0.1461 | $48,089.83 | $179,385 |
| 2020-06-25 | $0.1462 | $0.1507 | $0.1097 | $0.1490 | $50,907.12 | $182,887 |
| 2020-06-26 | $0.1489 | $0.1686 | $0.1412 | $0.1469 | $58,903.76 | $180,320 |
| 2020-06-27 | $0.1469 | $0.1544 | $0.1358 | $0.1538 | $48,856.81 | $188,855 |
| 2020-06-28 | $0.1538 | $0.1576 | $0.07766 | $0.1466 | $49,093.06 | $179,966 |
| 2020-06-29 | $0.1466 | $0.1494 | $0.08670 | $0.1404 | $47,173.51 | $172,400 |
| 2020-06-30 | $0.1404 | $0.1479 | $0.1362 | $0.1400 | $50,053.85 | $171,932 |