首页
快讯
资讯
APP
搜索
VERS
Versesscoin
市值排名:
No.4629
+ 加入自选
VERS行情
平台数据
基本资料
持币地址
历史数据
$0.5850
历史最低价
$79.3116
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-20
2.06
2.06
2.06
0
--
--
2.
2021-07-12
2.06
2.06
2.06
2.06
0.1709
--
3.
2021-07-05
1.6564
1.6564
1.6564
0
--
--
4.
2021-06-27
1.6564
1.6564
1.6564
1.6564
0.0033
--
5.
2021-06-26
1.6564
1.6564
1.6564
1.6564
0.0033
--
6.
2021-06-25
1.8072
1.8072
1.8072
0
--
--
7.
2021-06-24
1.8072
1.8072
1.8072
1.8072
0.0018
--
8.
2021-06-23
2.538
2.538
2.538
0
--
--
9.
2021-06-15
2.481
2.5386
2.481
2.538
0.0937
--
10.
2021-06-14
0.9255
2.494
0.9255
2.481
0.1376
--
11.
2021-06-08
1.9752
1.9752
1.9752
1.9752
0.341
--
12.
2021-06-07
1.8874
1.8874
1.8874
0
--
--
13.
2021-06-04
2.3217
2.4401
1.0559
1.8953
62.0979
--
14.
2021-06-01
2.2344
2.2344
2.2344
2.2344
0.3664
--
15.
2021-05-28
2.4775
2.4775
2.4775
0
--
--
16.
2021-05-27
2.4775
2.4775
2.4775
0
--
--
17.
2021-05-26
2.4775
2.4775
2.4775
2.4775
0.0025
--
18.
2021-05-21
2.1159
2.1159
2.1159
2.1159
0.0021
--
19.
2021-05-20
2.1159
2.1159
2.1159
2.1159
0.0021
--
20.
2021-05-19
3.6318
3.6318
3.6318
3.6318
0.0036
--
21.
2021-05-18
3.6318
3.6318
3.6318
3.6318
0.0036
--
22.
2021-05-17
4.7345
4.7345
4.7345
0
--
--
23.
2021-05-09
4.7759
4.7759
4.7345
4.7345
0.2032
--
24.
2021-05-08
4.5373
4.7759
2.67
4.7759
0.2097
--
25.
2021-05-07
4.5373
4.5373
4.5373
4.5373
0.0045
--
26.
2021-05-05
5.1259
5.2471
5.0737
5.2471
0.0052
--
27.
2021-05-04
5.4171
5.4171
2.5289
5.1259
30.8218
--
28.
2021-05-02
5.3867
5.3867
5.3867
5.3867
1.9662
--
29.
2021-05-01
5.3867
5.3867
5.3867
5.3867
1.9662
--
30.
2021-04-30
5.6513
5.6513
5.4514
0
--
--
31.
2021-04-29
0.554
5.6513
0.554
5.6513
334.2
--
32.
2021-04-26
5.0141
6.2
5.0141
6.2
11.6221
--
33.
2021-04-25
5.0551
5.0551
5.0141
5.0141
34.0433
--
34.
2021-04-20
4.7045
4.7045
4.7045
0
--
--
35.
2021-04-19
4.7045
4.7045
4.7045
0
--
--
36.
2021-04-16
4.6056
4.7045
4.6056
4.7045
2.9814
--
37.
2021-04-15
4.6056
4.6056
4.6056
4.6056
0.0046
--
38.
2021-04-13
3.5514
3.5514
3.528
3.528
0.1128
--
39.
2021-04-12
3.5163
3.5514
3.5065
3.5514
0.1171
--
40.
2021-04-10
4.0118
4.0118
4.0118
4.0118
0.1641
--
41.
2021-04-07
4.3544
4.3544
4.3544
4.3544
0.0043
--
42.
2021-04-04
4.0976
4.0976
4.0976
4.0976
0.0859
--
43.
2021-04-01
4.327
4.327
4.0715
4.0715
2.2352
--
44.
2021-03-31
4.327
4.327
4.327
4.327
6.1269
--
45.
2021-03-29
4.5174
4.5656
4.5174
4.5357
6.6453
--
46.
2021-03-28
3.7085
4.5174
3.7085
4.5174
0.0045
--
47.
2021-03-27
1.608
3.7085
1.5998
3.7085
120.02
--
48.
2021-03-26
2.0484
3.7104
1.608
1.6098
16.8132
--
49.
2021-03-25
6.6895
6.6895
2.0484
2.0484
3.0023
--
50.
2021-03-24
6.5309
6.6895
6.5309
6.6895
0.0067
--
51.
2021-03-23
3.9749
9.3007
3.9749
6.5309
13.0375
--
52.
2021-03-22
6.2889
8.58
1.7402
3.9749
307.21
--
53.
2021-03-21
10.2263
10.2263
0.585
6.2889
1503.1
--
54.
2021-03-20
15.254
15.4346
10.2263
10.2263
3.4291
--
55.
2021-03-19
6.3345
15.254
6.3345
15.254
3.0599
--
56.
2021-03-18
18.1725
18.1725
1.8032
6.3345
61.9598
--
57.
2021-03-17
18.2973
18.2973
18.1725
18.1725
25.3975
--
58.
2021-03-13
22.4055
22.4055
22.4055
0
--
--
59.
2021-03-12
22.0264
22.4055
22.0264
22.4055
16.6248
--
60.
2021-03-11
22.2746
22.2746
22.0264
22.0264
16.8502
--
61.
2021-03-03
16.8716
16.8716
16.8716
0
--
--
62.
2021-03-01
16.8716
16.8716
16.8716
16.8716
0.1011
--
63.
2021-02-28
22.3405
22.5834
14.1882
16.8716
0.1011
--
64.
2021-02-27
16.3324
22.3405
16.3324
22.3405
11.6669
--
65.
2021-02-26
20.7421
20.7421
20.7421
20.7421
0.0414
--
66.
2021-02-25
20.7421
20.7421
20.7421
20.7421
0.0414
--
67.
2021-02-24
31.4943
31.5544
29.9301
31.5544
0.1574
--
68.
2021-02-23
26.3803
53.3268
26.3803
31.4943
54.6511
--
69.
2021-02-22
36.4479
36.4479
24.9307
26.3803
1198.19
--
70.
2021-02-21
79.3116
79.3116
36.4479
36.4479
145.74
--
71.
2021-02-20
79.3116
79.3116
79.3116
79.3116
394.54
--
72.
2021-02-16
31.7925
31.7925
31.7925
31.7925
32.3752
--
73.
2021-02-15
31.7925
31.7925
31.7925
31.7925
32.3752
--
74.
2021-02-09
25.6885
25.6885
25.6885
0
--
--
75.
2021-02-07
25.6885
25.6885
25.6885
0
--
--
76.
2021-02-05
25.6885
25.6885
25.6885
0
--
--
77.
2021-01-29
24.6066
25.6885
24.6066
25.6885
1.0768
--
78.
2021-01-28
20.4408
24.6066
20.4408
24.6066
61.8837
--