Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.03826 | $0.04226 | $0.03674 | $0.03686 | $17,625.60 | $45,250.32 |
| 2020-10-02 | $0.03744 | $0.05217 | $0.03655 | $0.04214 | $14,647.52 | $51,731.33 |
| 2020-10-03 | $0.04214 | $0.05031 | $0.04173 | $0.04840 | $6,347.74 | $59,415.48 |
| 2020-10-04 | $0.04840 | $0.05056 | $0.04276 | $0.05037 | $8,497.47 | $61,844.50 |
| 2020-10-05 | $0.05038 | $0.05071 | $0.04115 | $0.04233 | $17,963.29 | $51,973.77 |
| 2020-10-06 | $0.04234 | $0.05062 | $0.03857 | $0.03979 | $13,690.57 | $48,852.12 |
| 2020-10-07 | $0.03979 | $0.04976 | $0.03939 | $0.04203 | $11,225.73 | $51,604.20 |
| 2020-10-08 | $0.04203 | $0.05070 | $0.03712 | $0.03916 | $5,968.26 | $48,075.53 |
| 2020-10-09 | $0.03916 | $0.04984 | $0.03736 | $0.04174 | $12,758.36 | $51,243.35 |
| 2020-10-10 | $0.04957 | $0.05115 | $0.04160 | $0.04224 | $13,298.84 | $51,856.93 |
| 2020-10-11 | $0.04224 | $0.04994 | $0.04170 | $0.04256 | $9,318.81 | $52,254.75 |
| 2020-10-12 | $0.04256 | $0.05029 | $0.04250 | $0.04969 | $6,105.99 | $61,001.64 |
| 2020-10-13 | $0.04969 | $0.04981 | $0.04833 | $0.04904 | $6,307.36 | $60,207.33 |
| 2020-10-14 | $0.04904 | $0.05016 | $0.04602 | $0.04607 | $7,574.22 | $56,556.58 |
| 2020-10-15 | $0.04607 | $0.05013 | $0.03416 | $0.03749 | $11,038.30 | $46,028.18 |
| 2020-10-16 | $0.03749 | $0.04948 | $0.03618 | $0.04936 | $5,977.67 | $60,604.41 |
| 2020-10-17 | $0.04936 | $0.04955 | $0.03945 | $0.04178 | $10,007.06 | $51,287.80 |
| 2020-10-18 | $0.04178 | $0.04984 | $0.03960 | $0.04019 | $16,578.81 | $49,342.27 |
| 2020-10-19 | $0.04019 | $0.04736 | $0.03775 | $0.04730 | $8,085.44 | $58,065.33 |
| 2020-10-20 | $0.04730 | $0.04824 | $0.04201 | $0.04327 | $12,173.04 | $53,118.16 |
| 2020-10-21 | $0.04327 | $0.05134 | $0.04322 | $0.04677 | $12,612.26 | $57,422.80 |
| 2020-10-22 | $0.04677 | $0.05050 | $0.04531 | $0.04832 | $10,024.52 | $59,320.12 |
| 2020-10-23 | $0.04832 | $0.04840 | $0.03660 | $0.04562 | $11,820.14 | $56,004.98 |
| 2020-10-24 | $0.04563 | $0.04867 | $0.04305 | $0.04316 | $15,867.04 | $52,983.81 |
| 2020-10-25 | $0.04315 | $0.04873 | $0.04044 | $0.04833 | $9,986.18 | $59,333.49 |
| 2020-10-26 | $0.04835 | $0.04892 | $0.04528 | $0.04796 | $10,554.91 | $58,882.43 |
| 2020-10-27 | $0.04797 | $0.05012 | $0.04428 | $0.04447 | $15,751.15 | $54,594.75 |
| 2020-10-28 | $0.04451 | $0.05045 | $0.04108 | $0.04369 | $15,069.16 | $53,637.41 |
| 2020-10-29 | $0.04369 | $0.04985 | $0.04144 | $0.04417 | $16,699.36 | $54,232.94 |
| 2020-10-30 | $0.04414 | $0.04417 | $0.01007 | $0.01010 | $1,760.24 | $12,398.63 |
| 2020-10-31 | $0.01010 | $0.02181 | $0.01005 | $0.02143 | $18,285.77 | $26,315.38 |