Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.06259 | $0.1387 | $0.05564 | $0.1362 | $388,314 | $167,239 |
| 2020-12-02 | $0.1362 | $0.3245 | $0.1348 | $0.2650 | $807,182 | $325,373 |
| 2020-12-03 | $0.2650 | $0.5033 | $0.2559 | $0.4694 | $821,370 | $576,278 |
| 2020-12-04 | $0.4694 | $0.8102 | $0.4396 | $0.7665 | $514,233 | $941,068 |
| 2020-12-05 | $0.7665 | $0.7801 | $0.4821 | $0.5790 | $98,114.37 | $710,785 |
| 2020-12-06 | $0.5792 | $0.7815 | $0.5061 | $0.5810 | $126,531 | $713,284 |
| 2020-12-07 | $0.5810 | $0.7542 | $0.5272 | $0.7447 | $1,178,611 | $914,261 |
| 2020-12-08 | $0.7447 | $0.7777 | $0.5649 | $0.7634 | $888,217 | $937,274 |
| 2020-12-09 | $0.7635 | $0.7677 | $0.5549 | $0.7017 | $729,260 | $861,426 |
| 2020-12-10 | $0.7014 | $0.7381 | $0.5739 | $0.7263 | $664,575 | $891,622 |
| 2020-12-11 | $0.7257 | $0.7303 | $0.1775 | $0.6402 | $102,982 | $786,006 |
| 2020-12-12 | $0.6401 | $0.6439 | $0.2055 | $0.5613 | $55,413.26 | $689,088 |
| 2020-12-13 | $0.5615 | $0.5617 | $0.1468 | $0.1652 | $58,728.91 | $202,828 |
| 2020-12-14 | $0.1652 | $0.6118 | $0.1635 | $0.2608 | $29,554.46 | $320,193 |
| 2020-12-15 | $0.2608 | $0.3549 | $0.2370 | $0.2458 | $8,851.47 | $301,796 |
| 2020-12-16 | $0.2458 | $0.3460 | $0.2420 | $0.3446 | $25,230.51 | $423,023 |
| 2020-12-17 | $0.3445 | $0.3532 | $0.1488 | $0.2418 | $6,693.20 | $296,861 |
| 2020-12-18 | $0.2418 | $0.2419 | $0.1403 | $0.2331 | $7,839.22 | $286,190 |
| 2020-12-19 | $0.2331 | $0.2358 | $0.1542 | $0.2356 | $5,931.64 | $289,196 |
| 2020-12-20 | $0.2356 | $0.2608 | $0.2152 | $0.2157 | $9,586.30 | $264,767 |
| 2020-12-21 | $0.2157 | $0.2400 | $0.1000 | $0.1938 | $7,716.02 | $237,958 |
| 2020-12-22 | $0.1938 | $0.2092 | $0.08299 | $0.2046 | $12,231.93 | $251,244 |
| 2020-12-23 | $0.2046 | $0.3122 | $0.1071 | $0.2517 | $18,213.82 | $308,975 |
| 2020-12-24 | $0.2517 | $0.2573 | $0.2075 | $0.2573 | $14,508.41 | $315,870 |
| 2020-12-25 | $0.2573 | $0.2635 | $0.2092 | $0.2555 | $18,796.27 | $313,645 |
| 2020-12-26 | $0.2555 | $0.2609 | $0.1331 | $0.2550 | $22,153.61 | $313,019 |
| 2020-12-27 | $0.2550 | $0.2802 | $0.1270 | $0.2771 | $26,275.30 | $340,176 |
| 2020-12-28 | $0.2771 | $0.2868 | $0.2117 | $0.2389 | $4,130.79 | $293,258 |
| 2020-12-29 | $0.2389 | $0.3111 | $0.2369 | $0.3094 | $11,143.64 | $379,861 |
| 2020-12-30 | $0.3094 | $0.3095 | $0.1980 | $0.2565 | $8,938.35 | $314,925 |
| 2020-12-31 | $0.2565 | $0.2751 | $0.2565 | $0.2676 | $11,813.40 | $328,481 |