Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.06702 | $0.06961 | $0.03837 | $0.03860 | $6,481.58 | $47,393.43 |
| 2020-08-02 | $0.03860 | $0.06613 | $0.03580 | $0.06480 | $5,580.13 | $79,551.62 |
| 2020-08-03 | $0.06483 | $0.06580 | $0.03683 | $0.06456 | $7,573.38 | $79,258.93 |
| 2020-08-04 | $0.06455 | $0.06545 | $0.06318 | $0.06432 | $6,026.47 | $78,962.14 |
| 2020-08-05 | $0.06432 | $0.06775 | $0.06396 | $0.06624 | $6,501.77 | $81,323.36 |
| 2020-08-06 | $0.06624 | $0.06712 | $0.06538 | $0.06641 | $6,439.18 | $81,532.99 |
| 2020-08-07 | $0.06640 | $0.06713 | $0.05896 | $0.06019 | $6,720.06 | $73,895.36 |
| 2020-08-08 | $0.06021 | $0.06128 | $0.05971 | $0.06102 | $6,895.24 | $74,917.71 |
| 2020-08-09 | $0.06104 | $0.06122 | $0.05991 | $0.06065 | $6,374.80 | $74,462.89 |
| 2020-08-10 | $0.06068 | $0.06243 | $0.06053 | $0.06168 | $6,549.92 | $75,722.16 |
| 2020-08-11 | $0.06170 | $0.06192 | $0.05793 | $0.05900 | $6,101.25 | $72,428.91 |
| 2020-08-12 | $0.05903 | $0.06009 | $0.05808 | $0.05997 | $6,237.87 | $73,627.82 |
| 2020-08-13 | $0.05998 | $0.06035 | $0.05638 | $0.05844 | $6,083.47 | $71,748.75 |
| 2020-08-14 | $0.05842 | $0.05870 | $0.04168 | $0.04170 | $14,712.02 | $51,199.21 |
| 2020-08-15 | $0.04170 | $0.04474 | $0.03735 | $0.04204 | $13,956.69 | $51,607.06 |
| 2020-08-16 | $0.04203 | $0.04466 | $0.03982 | $0.04270 | $13,879.16 | $52,427.53 |
| 2020-08-17 | $0.04270 | $0.04378 | $0.03996 | $0.04348 | $15,594.34 | $53,381.05 |
| 2020-08-18 | $0.04362 | $0.09658 | $0.04362 | $0.04661 | $9,416.47 | $57,223.84 |
| 2020-08-19 | $0.04661 | $0.07961 | $0.03593 | $0.03653 | $15,344.72 | $44,852.40 |
| 2020-08-20 | $0.03630 | $0.04429 | $0.03546 | $0.04350 | $10,881.58 | $53,398.93 |
| 2020-08-21 | $0.04338 | $0.04363 | $0.03536 | $0.03578 | $13,559.61 | $43,929.72 |
| 2020-08-22 | $0.03578 | $0.03667 | $0.03406 | $0.03645 | $11,493.08 | $44,751.71 |
| 2020-08-23 | $0.03645 | $0.03667 | $0.03530 | $0.03548 | $12,640.93 | $43,559.67 |
| 2020-08-24 | $0.03548 | $0.03841 | $0.03539 | $0.03674 | $12,809.22 | $45,110.90 |
| 2020-08-25 | $0.03674 | $0.03785 | $0.03509 | $0.03571 | $9,428.14 | $43,844.04 |
| 2020-08-26 | $0.03567 | $0.03636 | $0.03466 | $0.03557 | $13,642.85 | $43,669.27 |
| 2020-08-27 | $0.03556 | $0.03601 | $0.03235 | $0.03570 | $7,906.35 | $43,830.27 |
| 2020-08-28 | $0.03570 | $0.03820 | $0.03332 | $0.03673 | $15,865.06 | $45,088.26 |
| 2020-08-29 | $0.03673 | $0.03910 | $0.03671 | $0.03788 | $13,225.85 | $46,505.22 |
| 2020-08-30 | $0.03786 | $0.03928 | $0.03662 | $0.03750 | $14,563.69 | $46,033.17 |
| 2020-08-31 | $0.03750 | $0.03881 | $0.03697 | $0.03858 | $10,478.16 | $47,369.74 |