Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.02144 | $0.04214 | $0.01645 | $0.02556 | $15,912.44 | $31,382.63 |
| 2020-11-02 | $0.02560 | $0.04476 | $0.01628 | $0.04229 | $13,393.51 | $51,919.37 |
| 2020-11-03 | $0.04227 | $0.04381 | $0.02581 | $0.04217 | $12,074.97 | $51,770.15 |
| 2020-11-04 | $0.04225 | $0.04674 | $0.04033 | $0.04173 | $11,259.39 | $51,226.57 |
| 2020-11-05 | $0.04174 | $0.04251 | $0.03411 | $0.03950 | $19,195.71 | $48,498.48 |
| 2020-11-06 | $0.03950 | $0.04088 | $0.03819 | $0.03940 | $14,100.00 | $48,368.57 |
| 2020-11-07 | $0.03940 | $0.05061 | $0.02424 | $0.02424 | $17,883.95 | $29,762.29 |
| 2020-11-08 | $0.02424 | $0.05137 | $0.02135 | $0.05129 | $12,355.78 | $62,970.44 |
| 2020-11-09 | $0.05129 | $0.05137 | $0.03611 | $0.04169 | $16,555.19 | $51,184.49 |
| 2020-11-10 | $0.04169 | $0.05058 | $0.03265 | $0.03613 | $9,096.46 | $44,356.60 |
| 2020-11-11 | $0.03613 | $0.05158 | $0.03129 | $0.04328 | $18,435.13 | $53,138.32 |
| 2020-11-12 | $0.04330 | $0.05316 | $0.03854 | $0.04322 | $15,812.37 | $53,059.53 |
| 2020-11-13 | $0.04321 | $0.05327 | $0.04202 | $0.05300 | $11,645.61 | $65,068.42 |
| 2020-11-14 | $0.05302 | $0.05302 | $0.03360 | $0.04067 | $28,700.60 | $49,924.37 |
| 2020-11-15 | $0.04065 | $0.05415 | $0.04061 | $0.04412 | $23,512.12 | $54,169.41 |
| 2020-11-16 | $0.04412 | $0.05377 | $0.04008 | $0.04768 | $17,158.42 | $58,540.10 |
| 2020-11-17 | $0.04673 | $0.05337 | $0.04057 | $0.04868 | $24,849.99 | $59,770.00 |
| 2020-11-18 | $0.04869 | $0.05436 | $0.04540 | $0.05272 | $12,295.88 | $64,724.22 |
| 2020-11-19 | $0.05272 | $0.05372 | $0.04835 | $0.04997 | $25,803.96 | $61,341.95 |
| 2020-11-20 | $0.04996 | $0.05435 | $0.03945 | $0.04189 | $21,142.44 | $51,429.83 |
| 2020-11-21 | $0.04189 | $0.05685 | $0.04150 | $0.04499 | $18,564.78 | $55,234.85 |
| 2020-11-22 | $0.04499 | $0.05159 | $0.04279 | $0.05091 | $12,391.05 | $62,502.92 |
| 2020-11-23 | $0.05091 | $0.05303 | $0.03600 | $0.03875 | $18,602.90 | $47,576.83 |
| 2020-11-24 | $0.03878 | $0.05901 | $0.02995 | $0.04049 | $15,772.10 | $49,710.66 |
| 2020-11-25 | $0.04053 | $0.05570 | $0.03245 | $0.05174 | $42,230.97 | $63,517.27 |
| 2020-11-26 | $0.05172 | $0.06138 | $0.04684 | $0.05970 | $110,496 | $73,297.10 |
| 2020-11-27 | $0.05971 | $0.06276 | $0.04654 | $0.05538 | $176,579 | $67,989.12 |
| 2020-11-28 | $0.05538 | $0.05834 | $0.02341 | $0.05675 | $198,727 | $69,673.17 |
| 2020-11-29 | $0.05675 | $0.05997 | $0.02287 | $0.04533 | $15,830.32 | $55,656.66 |
| 2020-11-30 | $0.04533 | $0.06284 | $0.04215 | $0.06258 | $225,043 | $76,833.62 |