Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.1400 | $0.1418 | $0.08044 | $0.1358 | $48,022.84 | $166,734 |
| 2020-07-02 | $0.1363 | $0.1472 | $0.1319 | $0.1381 | $51,303.15 | $169,516 |
| 2020-07-03 | $0.1381 | $0.1415 | $0.08634 | $0.1377 | $47,667.89 | $169,055 |
| 2020-07-04 | $0.1377 | $0.1409 | $0.08496 | $0.1369 | $48,154.22 | $168,017 |
| 2020-07-05 | $0.1365 | $0.1412 | $0.1298 | $0.1321 | $46,805.25 | $162,152 |
| 2020-07-06 | $0.1321 | $0.1413 | $0.07761 | $0.1402 | $50,273.43 | $172,147 |
| 2020-07-07 | $0.1401 | $0.1423 | $0.1289 | $0.1334 | $48,622.40 | $163,834 |
| 2020-07-08 | $0.1335 | $0.1368 | $0.07896 | $0.1314 | $49,200.57 | $161,295 |
| 2020-07-09 | $0.1314 | $0.1363 | $0.07700 | $0.1272 | $35,498.50 | $156,158 |
| 2020-07-10 | $0.1270 | $0.1312 | $0.09169 | $0.1068 | $20,640.05 | $131,099 |
| 2020-07-11 | $0.1067 | $0.1204 | $0.09840 | $0.1042 | $17,511.42 | $127,985 |
| 2020-07-12 | $0.1042 | $0.1111 | $0.06477 | $0.07386 | $27,371.25 | $90,681.45 |
| 2020-07-13 | $0.07386 | $0.08262 | $0.04344 | $0.07710 | $29,781.13 | $94,660.40 |
| 2020-07-14 | $0.07676 | $0.07955 | $0.07395 | $0.07836 | $29,398.24 | $96,202.48 |
| 2020-07-15 | $0.07709 | $0.07888 | $0.03008 | $0.07017 | $29,988.64 | $86,148.67 |
| 2020-07-16 | $0.07015 | $0.07238 | $0.04165 | $0.06041 | $21,974.43 | $74,165.20 |
| 2020-07-17 | $0.06040 | $0.06763 | $0.05895 | $0.05924 | $20,893.12 | $72,728.16 |
| 2020-07-18 | $0.05923 | $0.05962 | $0.02978 | $0.02993 | $4,790.03 | $36,740.85 |
| 2020-07-19 | $0.02993 | $0.03040 | $0.02987 | $0.03021 | $5,375.18 | $37,088.04 |
| 2020-07-20 | $0.03026 | $0.06623 | $0.03005 | $0.06503 | $5,051.01 | $79,841.20 |
| 2020-07-21 | $0.06503 | $0.06849 | $0.06494 | $0.06754 | $5,496.02 | $82,922.79 |
| 2020-07-22 | $0.06754 | $0.06918 | $0.06714 | $0.06907 | $5,021.55 | $84,799.45 |
| 2020-07-23 | $0.06907 | $0.07006 | $0.06863 | $0.06928 | $6,584.47 | $85,053.57 |
| 2020-07-24 | $0.06930 | $0.06967 | $0.03107 | $0.06913 | $5,595.52 | $84,872.62 |
| 2020-07-25 | $0.06914 | $0.07042 | $0.06905 | $0.07036 | $5,477.07 | $86,377.02 |
| 2020-07-26 | $0.07037 | $0.07285 | $0.07013 | $0.07181 | $5,321.41 | $88,157.16 |
| 2020-07-27 | $0.07181 | $0.08146 | $0.07180 | $0.07892 | $7,393.55 | $96,895.56 |
| 2020-07-28 | $0.07892 | $0.08059 | $0.07609 | $0.07625 | $6,863.25 | $93,615.01 |
| 2020-07-29 | $0.07628 | $0.07736 | $0.06572 | $0.06630 | $6,384.38 | $81,393.04 |
| 2020-07-30 | $0.06636 | $0.06661 | $0.06481 | $0.06605 | $6,464.92 | $81,091.59 |
| 2020-07-31 | $0.06604 | $0.06784 | $0.03643 | $0.06702 | $6,309.04 | $82,279.55 |