Veros VRS
Xếp hạng #?
16:06:49 14/06/2021
Veros (VRS)
Không theo dõi
Lịch sử giá Veros (VRS) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.4663 | $1.89 | $0.4657 | $1.88 | $0 | $2,312,380 |
| 2021-03-02 | $1.88 | $1.88 | $0.1501 | $0.1502 | $0.3100 | $184,338 |
| 2021-03-03 | $0.1502 | $1.73 | $0.1500 | $1.73 | $0 | $2,118,637 |
| 2021-03-04 | $1.73 | $1.73 | $1.72 | $1.73 | $0 | $2,117,905 |
| 2021-03-05 | $1.73 | $1.73 | $0.1501 | $0.2502 | $102.94 | $307,172 |
| 2021-03-06 | $0.2502 | $1.78 | $0.2499 | $1.78 | $0 | $2,179,494 |
| 2021-03-07 | $1.78 | $1.78 | $1.78 | $1.78 | $0 | $2,179,807 |
| 2021-03-08 | $1.78 | $1.78 | $0.2251 | $0.4537 | $66.00 | $556,968 |
| 2021-03-09 | $0.4537 | $3.45 | $0.4535 | $0.8342 | $166.92 | $1,024,119 |
| 2021-03-10 | $0.8342 | $0.8892 | $0.3711 | $0.3721 | $26.00 | $456,876 |
| 2021-03-11 | $0.3721 | $0.6173 | $0.08100 | $0.4843 | $462.47 | $594,628 |
| 2021-03-12 | $0.4844 | $1.77 | $0.03409 | $0.2001 | $824.50 | $245,616 |
| 2021-03-13 | $0.2001 | $0.8621 | $0.06001 | $0.2239 | $290.95 | $274,865 |
| 2021-03-14 | $0.2239 | $0.3083 | $0.07998 | $0.1513 | $72.41 | $185,713 |
| 2021-03-15 | $0.1513 | $0.1529 | $0.08175 | $0.08503 | $34.36 | $104,393 |
| 2021-03-16 | $0.08503 | $0.08766 | $0.08493 | $0.08764 | $322.16 | $107,598 |
| 2021-03-17 | $0.08764 | $3.12 | $0.05240 | $0.1429 | $143.21 | $175,418 |
| 2021-03-18 | $0.1429 | $0.1432 | $0.06385 | $0.06390 | $0.02000 | $78,452.51 |
| 2021-03-19 | $0.06390 | $0.4654 | $0.06390 | $0.4648 | $1.38 | $570,599 |
| 2021-03-20 | $0.4647 | $5.12 | $0.08965 | $0.08971 | $0 | $110,139 |
| 2021-03-21 | $0.08970 | $0.1500 | $0.06997 | $0.1452 | $2.21 | $178,224 |
| 2021-03-22 | $0.1452 | $4.85 | $0.1452 | $4.10 | $569.38 | $5,033,328 |
| 2021-03-23 | $4.10 | $4.71 | $0.2001 | $0.2402 | $883.75 | $294,935 |
| 2021-03-24 | $0.2403 | $2.91 | $0.007001 | $0.4706 | $10,871.94 | $577,755 |
| 2021-03-25 | $0.4706 | $0.4706 | $0.1101 | $0.4505 | $1,212.06 | $553,049 |
| 2021-03-26 | $0.4505 | $0.4512 | $0.1402 | $0.4206 | $307.54 | $516,332 |
| 2021-03-27 | $0.4205 | $0.4207 | $0.1601 | $0.3902 | $262.06 | $479,042 |
| 2021-03-28 | $0.3902 | $0.3905 | $0.1201 | $0.1201 | $187.18 | $147,429 |
| 2021-03-29 | $0.1201 | $0.3002 | $0.1200 | $0.1334 | $362.22 | $163,742 |
| 2021-03-30 | $0.1334 | $0.2112 | $0.1333 | $0.1449 | $0 | $177,838 |
| 2021-03-31 | $0.1449 | $0.1855 | $0.1448 | $0.1850 | $0 | $227,138 |