Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $6.85 | $8.79 | $6.30 | $6.48 | $131,083 | $7,957,616 |
| 2021-02-02 | $6.48 | $8.78 | $6.24 | $7.72 | $307,294 | $9,481,875 |
| 2021-02-03 | $7.72 | $8.82 | $6.30 | $7.60 | $123,686 | $9,324,334 |
| 2021-02-04 | $7.59 | $8.82 | $6.31 | $8.82 | $125,042 | $10,825,953 |
| 2021-02-05 | $8.82 | $8.82 | $6.31 | $7.83 | $322,903 | $9,617,138 |
| 2021-02-06 | $7.83 | $8.83 | $5.07 | $8.38 | $122,113 | $10,282,332 |
| 2021-02-07 | $8.38 | $8.82 | $6.32 | $8.47 | $323,524 | $10,392,789 |
| 2021-02-08 | $8.47 | $8.82 | $6.07 | $6.27 | $122,498 | $7,695,411 |
| 2021-02-09 | $6.27 | $8.80 | $6.07 | $7.73 | $320,349 | $9,495,430 |
| 2021-02-10 | $7.73 | $8.80 | $5.36 | $5.36 | $261,748 | $6,577,749 |
| 2021-02-11 | $5.36 | $8.72 | $0.5557 | $6.05 | $202,293 | $7,430,787 |
| 2021-02-12 | $6.05 | $8.34 | $3.65 | $5.82 | $555.78 | $7,145,018 |
| 2021-02-13 | $5.82 | $5.82 | $0.4287 | $2.99 | $200,827 | $3,669,351 |
| 2021-02-14 | $2.99 | $3.00 | $1.51 | $1.51 | $154.36 | $1,857,901 |
| 2021-02-15 | $1.51 | $1.51 | $0.02802 | $0.9025 | $6,114.21 | $1,108,047 |
| 2021-02-16 | $0.9026 | $0.9280 | $0.01709 | $0.9280 | $100.36 | $1,139,332 |
| 2021-02-17 | $0.9280 | $0.9280 | $0.08716 | $0.2405 | $293.08 | $295,200 |
| 2021-02-18 | $0.2405 | $0.5827 | $0.1403 | $0.1424 | $417.59 | $174,787 |
| 2021-02-19 | $0.1424 | $0.4324 | $0.1424 | $0.1627 | $59.37 | $199,786 |
| 2021-02-20 | $0.1627 | $0.1751 | $0.1621 | $0.1750 | $187.73 | $214,861 |
| 2021-02-21 | $0.1750 | $0.1751 | $0.09539 | $0.09540 | $308.57 | $117,124 |
| 2021-02-22 | $0.09540 | $0.1703 | $0.09286 | $0.1600 | $6.50 | $196,451 |
| 2021-02-23 | $0.1600 | $0.2001 | $0.08500 | $0.1774 | $69.26 | $217,785 |
| 2021-02-24 | $0.1774 | $0.7305 | $0.08961 | $0.4352 | $1,437.85 | $534,281 |
| 2021-02-25 | $0.4352 | $0.4688 | $0.2142 | $0.3396 | $3,196.45 | $416,926 |
| 2021-02-26 | $0.3396 | $0.6846 | $0.3357 | $0.5385 | $1,089.43 | $661,146 |
| 2021-02-27 | $0.5386 | $0.5386 | $0.4849 | $0.4854 | $183.97 | $595,923 |
| 2021-02-28 | $0.4854 | $1.89 | $0.4565 | $0.4663 | $9.80 | $572,454 |