Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.03862 | $0.04050 | $0.03839 | $0.04022 | $6,698.20 | $49,376.64 |
| 2020-09-02 | $0.04022 | $0.04029 | $0.03716 | $0.03866 | $17,163.82 | $47,465.54 |
| 2020-09-03 | $0.03865 | $0.04001 | $0.03657 | $0.03714 | $10,822.50 | $45,599.02 |
| 2020-09-04 | $0.03716 | $0.03913 | $0.03583 | $0.03844 | $16,555.57 | $47,186.50 |
| 2020-09-05 | $0.03808 | $0.03905 | $0.03633 | $0.03817 | $12,943.32 | $46,864.14 |
| 2020-09-06 | $0.03817 | $0.03872 | $0.03668 | $0.03800 | $15,145.32 | $46,657.91 |
| 2020-09-07 | $0.03801 | $0.03882 | $0.03620 | $0.03821 | $13,851.33 | $46,905.01 |
| 2020-09-08 | $0.03822 | $0.03921 | $0.03630 | $0.03708 | $6,717.82 | $45,528.69 |
| 2020-09-09 | $0.03709 | $0.03717 | $0.03324 | $0.03343 | $11,184.81 | $41,036.68 |
| 2020-09-10 | $0.03343 | $0.08155 | $0.03283 | $0.03492 | $15,065.41 | $42,864.95 |
| 2020-09-11 | $0.03492 | $0.05176 | $0.03389 | $0.03569 | $17,604.56 | $43,816.41 |
| 2020-09-12 | $0.03569 | $0.03611 | $0.03404 | $0.03469 | $17,161.81 | $42,587.18 |
| 2020-09-13 | $0.03469 | $0.03483 | $0.03339 | $0.03389 | $16,646.02 | $41,604.89 |
| 2020-09-14 | $0.03389 | $0.03552 | $0.03340 | $0.03476 | $13,637.99 | $42,668.56 |
| 2020-09-15 | $0.03476 | $0.03718 | $0.03416 | $0.03499 | $11,756.90 | $42,959.51 |
| 2020-09-16 | $0.03499 | $0.03547 | $0.03361 | $0.03441 | $13,114.02 | $42,249.81 |
| 2020-09-17 | $0.03423 | $0.03524 | $0.03352 | $0.03449 | $15,643.92 | $42,340.01 |
| 2020-09-18 | $0.03449 | $0.05563 | $0.03344 | $0.05095 | $12,478.48 | $62,554.09 |
| 2020-09-19 | $0.05111 | $0.05396 | $0.05051 | $0.05268 | $12,111.10 | $64,673.00 |
| 2020-09-20 | $0.05268 | $0.05854 | $0.05127 | $0.05425 | $9,935.11 | $66,600.43 |
| 2020-09-21 | $0.05425 | $0.05931 | $0.04906 | $0.05025 | $12,358.20 | $61,690.96 |
| 2020-09-22 | $0.05024 | $0.05353 | $0.04727 | $0.05122 | $11,024.78 | $62,887.61 |
| 2020-09-23 | $0.04661 | $0.06592 | $0.03517 | $0.04573 | $11,584.36 | $56,147.18 |
| 2020-09-24 | $0.04573 | $0.06699 | $0.04445 | $0.04466 | $13,856.81 | $54,824.55 |
| 2020-09-25 | $0.04466 | $0.06724 | $0.04383 | $0.06131 | $7,965.01 | $75,267.40 |
| 2020-09-26 | $0.06131 | $0.06530 | $0.04333 | $0.04529 | $15,232.70 | $55,597.21 |
| 2020-09-27 | $0.04456 | $0.04788 | $0.03594 | $0.03779 | $11,792.30 | $46,392.37 |
| 2020-09-28 | $0.03722 | $0.03871 | $0.03537 | $0.03539 | $14,009.31 | $43,443.14 |
| 2020-09-29 | $0.03539 | $0.06714 | $0.03413 | $0.04949 | $10,643.27 | $60,760.14 |
| 2020-09-30 | $0.04949 | $0.06741 | $0.03353 | $0.03827 | $16,388.42 | $46,978.08 |