Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.2676 | $0.3347 | $0.1116 | $0.3236 | $19,483.61 | $397,308 |
| 2021-01-02 | $0.3236 | $0.4469 | $0.1627 | $0.1633 | $49,207.86 | $200,510 |
| 2021-01-03 | $0.1633 | $0.4564 | $0.1622 | $0.4563 | $20,556.60 | $560,173 |
| 2021-01-04 | $0.4563 | $0.6069 | $0.4438 | $0.4587 | $2,126.69 | $563,099 |
| 2021-01-05 | $0.4587 | $1.00 | $0.4577 | $1.00 | $213,386 | $1,229,979 |
| 2021-01-06 | $1.00 | $1.21 | $0.8394 | $0.9630 | $206,771 | $1,182,217 |
| 2021-01-07 | $0.9630 | $1.21 | $0.8576 | $1.14 | $208,923 | $1,398,555 |
| 2021-01-08 | $1.14 | $1.14 | $0.6690 | $1.11 | $216,753 | $1,362,778 |
| 2021-01-09 | $1.11 | $1.11 | $1.10 | $1.11 | $206,523 | $1,364,256 |
| 2021-01-10 | $1.11 | $1.11 | $1.10 | $1.11 | $213,223 | $1,363,260 |
| 2021-01-11 | $1.11 | $1.24 | $1.10 | $1.11 | $217,447 | $1,364,271 |
| 2021-01-12 | $1.11 | $1.26 | $1.10 | $1.26 | $205,280 | $1,543,420 |
| 2021-01-13 | $1.26 | $3.08 | $1.25 | $1.89 | $225,095 | $2,315,614 |
| 2021-01-14 | $1.89 | $2.53 | $1.82 | $2.38 | $205,982 | $2,916,590 |
| 2021-01-15 | $2.38 | $2.80 | $2.36 | $2.75 | $217,481 | $3,372,219 |
| 2021-01-16 | $2.75 | $2.75 | $2.57 | $2.57 | $207,573 | $3,156,301 |
| 2021-01-17 | $2.57 | $3.36 | $2.23 | $3.36 | $226,228 | $4,120,332 |
| 2021-01-18 | $3.36 | $3.81 | $3.35 | $3.71 | $201,842 | $4,549,269 |
| 2021-01-19 | $3.71 | $4.45 | $3.68 | $4.20 | $278,349 | $5,156,049 |
| 2021-01-20 | $4.20 | $4.48 | $4.17 | $4.47 | $293,575 | $5,490,715 |
| 2021-01-21 | $4.47 | $5.35 | $4.36 | $5.32 | $295,067 | $6,535,258 |
| 2021-01-22 | $5.32 | $5.67 | $5.32 | $5.62 | $103,721 | $6,898,433 |
| 2021-01-23 | $5.62 | $6.16 | $5.61 | $6.10 | $305,505 | $7,485,477 |
| 2021-01-24 | $6.10 | $7.20 | $5.92 | $7.05 | $115,717 | $8,651,821 |
| 2021-01-25 | $7.05 | $7.23 | $6.89 | $7.01 | $130,366 | $8,608,942 |
| 2021-01-26 | $7.01 | $8.02 | $7.01 | $7.79 | $133,821 | $9,568,055 |
| 2021-01-27 | $7.79 | $8.03 | $6.89 | $6.92 | $333,458 | $8,496,517 |
| 2021-01-28 | $6.92 | $8.53 | $5.71 | $8.24 | $130,148 | $10,110,605 |
| 2021-01-29 | $8.23 | $8.81 | $8.19 | $8.74 | $195,632 | $10,725,454 |
| 2021-01-30 | $8.74 | $8.79 | $3.54 | $5.86 | $149,522 | $7,199,908 |
| 2021-01-31 | $5.86 | $8.80 | $4.41 | $6.85 | $129,494 | $8,404,342 |