24 février 2019
  • Home
  • Veritaseum (VERI) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Veritaseum (VERI) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Veritaseum live est de $19.89 avec un volume de $42.76M. Veritaseum à une variation de 5.15% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • VERI
    Veritaseum(VERI)
  • Prix
    $19.89
  • 1h%
    0.23%
  • 24h%
    5.15%
  • 7d%
    17.29%
  • Capitalisation boursière
    $42.76M
  • Le volume
    $2.12M
  • Approvisionnement disponible
    2.15M VERI
  • Rang
    83

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $220.259 $355,507 $448.59M
24/02/2018 $223.825 $246,712 $455.85M
25/02/2018 $239 $165,860 $486.76M
26/02/2018 $249.24 $233,124 $507.61M
27/02/2018 $239.453 $301,839 $487.68M
28/02/2018 $221.604 $226,261 $451.33M
01/03/2018 $214.809 $317,540 $437.49M
02/03/2018 $213.784 $600,079 $435.40M
03/03/2018 $235.949 $462,153 $480.54M
04/03/2018 $218.163 $468,502 $444.32M
05/03/2018 $198.923 $860,902 $405.14M
06/03/2018 $197.613 $829,570 $402.47M
07/03/2018 $177.365 $1.10M $361.23M
08/03/2018 $166.984 $530,211 $340.09M
09/03/2018 $176.646 $713,629 $359.77M
10/03/2018 $166.671 $429,460 $339.45M
11/03/2018 $174.053 $798,977 $354.48M
12/03/2018 $155.396 $608,962 $316.49M
13/03/2018 $153.946 $339,890 $313.53M
14/03/2018 $131.899 $649,328 $268.63M
15/03/2018 $128.325 $842,432 $261.35M
16/03/2018 $119.902 $488,950 $244.20M
17/03/2018 $107.332 $261,288 $218.60M
18/03/2018 $100.948 $347,703 $205.60M
19/03/2018 $106.177 $421,641 $216.24M
20/03/2018 $107.701 $379,602 $219.35M
21/03/2018 $110.023 $366,966 $224.08M
22/03/2018 $119.372 $486,150 $243.12M
23/03/2018 $220.255 $1.30M $448.58M
24/03/2018 $217.701 $1.11M $443.38M
25/03/2018 $200.072 $715,603 $407.48M
26/03/2018 $176.709 $450,928 $359.89M
27/03/2018 $159.723 $341,751 $325.30M
28/03/2018 $134.284 $537,531 $273.49M
29/03/2018 $121.072 $465,441 $246.58M
30/03/2018 $120.526 $319,235 $245.47M
31/03/2018 $141.65 $353,311 $288.49M
01/04/2018 $132.136 $324,835 $269.11M
02/04/2018 $122.132 $405,967 $248.74M
03/04/2018 $123.549 $410,042 $251.63M
04/04/2018 $103.204 $494,720 $210.19M
05/04/2018 $92.6866 $651,581 $188.77M
06/04/2018 $88.9261 $595,573 $181.11M
07/04/2018 $95.8502 $402,244 $195.21M
08/04/2018 $101.627 $358,291 $206.98M
09/04/2018 $90.087 $352,454 $183.48M
10/04/2018 $93.325 $319,458 $190.07M
11/04/2018 $96.4708 $435,361 $196.48M
12/04/2018 $99.552 $517,495 $202.75M
13/04/2018 $103.293 $610,307 $210.37M
14/04/2018 $108.661 $330,176 $221.30M
15/04/2018 $108.977 $401,146 $221.95M
16/04/2018 $104.076 $896,458 $211.97M
17/04/2018 $102.971 $730,019 $209.72M
18/04/2018 $111.037 $643,160 $226.14M
19/04/2018 $115.379 $557,351 $234.99M
20/04/2018 $121.899 $766,428 $248.27M
21/04/2018 $120.594 $724,024 $245.61M
22/04/2018 $129.21 $516,795 $263.15M
23/04/2018 $127.36 $738,183 $259.39M
24/04/2018 $126.787 $692,751 $258.22M
25/04/2018 $112.919 $800,169 $229.98M
26/04/2018 $116.221 $391,149 $236.70M
27/04/2018 $107.829 $549,178 $219.61M
28/04/2018 $104.297 $1.19M $212.42M
29/04/2018 $107.231 $1.04M $218.39M
30/04/2018 $102.971 $774,179 $209.72M
01/05/2018 $104.107 $690,342 $212.03M
02/05/2018 $111.716 $1.11M $227.53M
03/05/2018 $137.5 $1.31M $280.04M
04/05/2018 $123.834 $654,992 $252.21M
05/05/2018 $119.527 $885,246 $243.43M
06/05/2018 $108.57 $573,368 $221.12M
07/05/2018 $103.9 $915,970 $211.61M
08/05/2018 $100.541 $957,795 $204.77M
09/05/2018 $103.844 $880,691 $211.49M
10/05/2018 $98.9053 $574,902 $201.44M
11/05/2018 $86.8819 $500,748 $176.95M
12/05/2018 $87.1982 $604,554 $177.59M
13/05/2018 $96.6164 $624,645 $196.77M
14/05/2018 $93.4741 $498,616 $190.37M
15/05/2018 $94.1786 $579,670 $191.81M
16/05/2018 $105.124 $1.10M $214.10M
17/05/2018 $91.9938 $560,748 $187.36M
18/05/2018 $93.2804 $533,690 $189.98M
19/05/2018 $89.2314 $881,931 $181.73M
20/05/2018 $92.0389 $611,617 $187.45M
21/05/2018 $86.8293 $1.05M $176.84M
22/05/2018 $79.111 $936,052 $161.12M
23/05/2018 $73.1402 $1.06M $148.96M
24/05/2018 $79.136 $1.06M $161.17M
25/05/2018 $79.1594 $725,789 $161.22M
26/05/2018 $91.4731 $553,640 $186.30M
27/05/2018 $94.5257 $854,053 $192.52M
28/05/2018 $78.0983 $509,304 $159.06M
29/05/2018 $80.4962 $668,725 $163.94M
30/05/2018 $79.4558 $607,900 $161.82M
31/05/2018 $86.7027 $895,657 $176.58M
01/06/2018 $88.4543 $1.00M $180.15M
02/06/2018 $102.798 $857,875 $209.36M
03/06/2018 $92.5267 $951,887 $188.44M
04/06/2018 $82.2465 $857,471 $167.51M
05/06/2018 $87.8952 $1.34M $179.01M
06/06/2018 $87.5606 $949,774 $178.33M
07/06/2018 $79.8254 $1.16M $162.58M
08/06/2018 $75.1803 $1.05M $153.12M
09/06/2018 $74.8539 $1.13M $152.45M
10/06/2018 $78.2073 $1.37M $159.28M
11/06/2018 $74.3231 $1.36M $151.37M
12/06/2018 $70.1525 $558,971 $142.88M
13/06/2018 $67.7795 $586,879 $138.04M
14/06/2018 $71.5721 $1.25M $145.77M
15/06/2018 $67.3093 $1.24M $137.09M
16/06/2018 $68.9176 $1.09M $140.36M
17/06/2018 $65.5467 $1.01M $133.50M
18/06/2018 $64.5286 $1.12M $131.42M
19/06/2018 $64.1756 $629,861 $130.70M
20/06/2018 $65.9548 $1.15M $134.33M
21/06/2018 $60.3241 $897,825 $122.86M
22/06/2018 $57.046 $1.05M $116.18M
23/06/2018 $53.5619 $862,803 $109.09M
24/06/2018 $52.8383 $1.03M $107.61M
25/06/2018 $51.858 $502,773 $105.62M
26/06/2018 $45.1115 $801,160 $91.88M
27/06/2018 $45.4978 $616,209 $92.66M
28/06/2018 $44.7145 $439,178 $91.07M
29/06/2018 $44.6617 $252,818 $90.96M
30/06/2018 $46.4327 $327,247 $94.57M
01/07/2018 $51.6657 $375,515 $105.22M
02/07/2018 $53.6535 $589,029 $109.27M
03/07/2018 $55.2293 $885,366 $112.48M
04/07/2018 $57.5428 $533,150 $117.19M
05/07/2018 $60.6799 $1.37M $123.58M
06/07/2018 $61.2075 $2.24M $124.66M
07/07/2018 $62.7429 $1.63M $127.79M
08/07/2018 $63.9938 $536,073 $130.33M
09/07/2018 $60.7017 $1.20M $123.63M
10/07/2018 $55.5188 $1.08M $113.07M
11/07/2018 $51.5913 $1.20M $105.07M
12/07/2018 $49.6733 $2.25M $101.17M
13/07/2018 $46.2929 $1.84M $94.28M
14/07/2018 $48.9809 $754,404 $99.76M
15/07/2018 $46.8077 $908,460 $95.33M
16/07/2018 $49.7491 $1.36M $101.32M
17/07/2018 $52.6473 $2.06M $107.22M
18/07/2018 $49.7707 $2.78M $101.37M
19/07/2018 $47.7415 $1.73M $97.23M
20/07/2018 $46.3841 $1.69M $94.47M
21/07/2018 $47.0274 $1.00M $95.78M
22/07/2018 $46.083 $1.11M $93.85M
23/07/2018 $46.0626 $1.20M $93.81M
24/07/2018 $46.0116 $1.88M $93.71M
25/07/2018 $44.9712 $1.56M $91.59M
26/07/2018 $39.5888 $1.53M $80.63M
27/07/2018 $41.3727 $1.25M $84.26M
28/07/2018 $40.9132 $1.07M $83.33M
29/07/2018 $43.2499 $1.56M $88.08M
30/07/2018 $42.2573 $1.88M $86.06M
31/07/2018 $39.5887 $1.60M $80.63M
01/08/2018 $37.051 $1.48M $75.46M
02/08/2018 $36.3694 $1.68M $74.07M
04/08/2018 $35.8505 $1.60M $73.01M
05/08/2018 $33.3416 $1.63M $67.91M
06/08/2018 $30.9432 $1.33M $63.02M
07/08/2018 $30.6996 $1.13M $62.52M
08/08/2018 $27.6499 $1.23M $56.31M
09/08/2018 $26.1696 $1.65M $53.30M
10/08/2018 $26.8 $1.33M $54.58M
10/08/2018 $24.8348 $1.58M $50.58M
11/08/2018 $25.0506 $1.03M $51.02M
12/08/2018 $24.4071 $807,505 $49.71M
13/08/2018 $20.5854 $1.15M $41.93M
14/08/2018 $17.8732 $1.69M $36.40M
15/08/2018 $18.9411 $1.01M $38.58M
16/08/2018 $22.4786 $1.53M $45.78M
17/08/2018 $26.2648 $1.63M $53.49M
18/08/2018 $27.3341 $673,124 $55.67M
19/08/2018 $32.3869 $713,595 $65.96M
20/08/2018 $31.0131 $773,463 $63.16M
21/08/2018 $29.8387 $775,619 $60.77M
22/08/2018 $26.1346 $792,908 $53.23M
23/08/2018 $26.5185 $744,771 $54.01M
24/08/2018 $27.3469 $1.93M $55.70M
25/08/2018 $27.8311 $1.99M $56.68M
26/08/2018 $28.892 $938,628 $58.84M
27/08/2018 $29.5139 $1.15M $60.11M
28/08/2018 $28.0841 $954,033 $57.20M
29/08/2018 $27.4368 $1.06M $55.88M
30/08/2018 $25.7294 $893,503 $52.40M
31/08/2018 $25.9845 $1.02M $52.92M
01/09/2018 $28.5161 $1.06M $58.08M
02/09/2018 $27.5678 $794,762 $56.15M
03/09/2018 $25.5737 $1.04M $52.08M
04/09/2018 $23.7846 $1.01M $48.44M
05/09/2018 $19.6212 $910,251 $39.96M
06/09/2018 $19.5692 $753,526 $39.86M
07/09/2018 $19.2148 $771,559 $39.13M
08/09/2018 $17.7094 $853,481 $36.07M
09/09/2018 $18.1394 $809,964 $36.94M
11/09/2018 $18.0642 $797,398 $36.79M
12/09/2018 $18.5694 $753,476 $37.82M
13/09/2018 $17.5236 $788,644 $35.69M
14/09/2018 $18.8388 $1.30M $38.37M
15/09/2018 $18.7025 $1.70M $38.09M
16/09/2018 $19.1861 $1.15M $39.08M
17/09/2018 $19.6904 $1.21M $40.10M
18/09/2018 $16.9393 $1.65M $34.50M
19/09/2018 $17.3948 $963,093 $35.43M
20/09/2018 $17.1537 $811,483 $34.94M
21/09/2018 $17.7191 $927,708 $36.09M
22/09/2018 $20.1424 $1.19M $41.02M
23/09/2018 $18.4185 $1.09M $37.51M
24/09/2018 $18.526 $1.08M $37.73M
25/09/2018 $17.2345 $1.14M $35.10M
26/09/2018 $15.8805 $1.42M $32.34M
27/09/2018 $16.4244 $1.09M $33.45M
28/09/2018 $15.6185 $982,427 $31.81M
29/09/2018 $15.6632 $1.00M $31.90M
30/09/2018 $17.0183 $986,988 $34.66M
01/10/2018 $16.2702 $973,052 $33.14M
02/10/2018 $15.3645 $989,208 $31.29M
03/10/2018 $15.7774 $886,326 $32.13M
04/10/2018 $17.3526 $918,141 $35.34M
05/10/2018 $17.7607 $1.12M $36.17M
06/10/2018 $17.4183 $1.43M $35.47M
07/10/2018 $17.7452 $828,082 $36.14M
08/10/2018 $18.1974 $1.02M $37.06M
09/10/2018 $19.8219 $981,772 $40.37M
10/10/2018 $18.2342 $918,541 $37.14M
11/10/2018 $16.1328 $809,207 $32.86M
12/10/2018 $17.0474 $716,288 $34.72M
13/10/2018 $18.1014 $901,322 $36.87M
14/10/2018 $18.1799 $789,110 $37.03M
15/10/2018 $18.9339 $794,775 $38.56M
16/10/2018 $21.0957 $1.07M $42.96M
17/10/2018 $20.6091 $976,755 $41.97M
18/10/2018 $20.4527 $894,254 $41.65M
19/10/2018 $20.8993 $906,164 $42.56M
20/10/2018 $22.4595 $935,201 $45.74M
21/10/2018 $36.964 $1.55M $75.28M
22/10/2018 $34.5292 $756,030 $70.32M
23/10/2018 $37.7681 $878,608 $76.92M
24/10/2018 $35.0403 $780,284 $71.36M
25/10/2018 $36.9301 $750,250 $75.21M
26/10/2018 $46.5223 $865,454 $94.75M
27/10/2018 $44.4432 $1.01M $90.52M
28/10/2018 $44.7741 $732,463 $91.19M
29/10/2018 $45.7163 $675,626 $93.11M
30/10/2018 $42.1714 $720,538 $85.89M
31/10/2018 $40.848 $633,662 $83.19M
01/11/2018 $38.6944 $643,273 $78.81M
02/11/2018 $38.0522 $675,113 $77.50M
03/11/2018 $38.3497 $672,353 $78.10M
04/11/2018 $37.2456 $657,405 $75.86M
05/11/2018 $39.9866 $704,541 $81.44M
06/11/2018 $38.0703 $702,493 $77.54M
07/11/2018 $39.7356 $993,912 $80.93M
08/11/2018 $38.7369 $817,108 $78.89M
09/11/2018 $35.751 $918,802 $72.81M
10/11/2018 $34.3135 $1.14M $69.88M
11/11/2018 $35.2579 $745,001 $71.81M
12/11/2018 $35.0535 $758,413 $71.39M
13/11/2018 $29.2903 $1.01M $59.65M
14/11/2018 $27.8342 $704,248 $56.69M
15/11/2018 $25.0525 $818,561 $51.02M
16/11/2018 $22.5058 $856,695 $45.84M
17/11/2018 $23.0203 $864,297 $46.88M
18/11/2018 $22.9535 $788,624 $46.75M
19/11/2018 $22.3858 $781,974 $45.59M
20/11/2018 $18.9429 $767,718 $38.58M
21/11/2018 $15.8343 $721,816 $32.25M
22/11/2018 $17.5956 $739,753 $35.84M
23/11/2018 $16.0763 $519,501 $32.74M
24/11/2018 $16.7942 $544,357 $34.20M
25/11/2018 $15.0748 $471,555 $30.70M
26/11/2018 $16.4052 $507,325 $33.41M
27/11/2018 $15.6382 $454,964 $31.85M
28/11/2018 $17.8446 $471,077 $36.34M
29/11/2018 $20.341 $490,559 $41.43M
30/11/2018 $18.3462371813 $480,645 $37.36M
01/12/2018 $17.4478188205 $491,098 $35.54M
02/12/2018 $17.8709092951 $512,111 $36.40M
03/12/2018 $16.6324406326 $469,380 $33.87M
04/12/2018 $15.3628897253 $494,976 $31.29M
05/12/2018 $14.8320612296 $469,610 $30.21M
06/12/2018 $14.7878941432 $429,804 $30.12M
07/12/2018 $11.3114350116 $656,247 $23.04M
08/12/2018 $12.0991069026 $923,554 $24.64M
09/12/2018 $11.7132124447 $1.03M $23.86M
10/12/2018 $14.0350420087 $1.56M $28.58M
11/12/2018 $11.6962312123 $1.41M $23.82M
12/12/2018 $12.1659452131 $1.38M $24.78M
13/12/2018 $11.3940380498 $1.31M $23.21M
14/12/2018 $10.8872840333 $1.35M $22.17M
15/12/2018 $9.27672710053 $1.16M $18.89M
16/12/2018 $11.7151800609 $1.48M $23.86M
17/12/2018 $10.9167815084 $1.29M $22.23M
18/12/2018 $13.5469695878 $1.58M $27.59M
19/12/2018 $13.221042124 $1.57M $26.93M
20/12/2018 $14.7429227827 $1.69M $30.03M
21/12/2018 $16.0790876338 $1.60M $32.75M
22/12/2018 $14.2461059195 $1.72M $29.01M
23/12/2018 $17.6469491557 $1.89M $35.94M
24/12/2018 $20.5630176045 $2.49M $41.88M
25/12/2018 $17.6357877347 $2.04M $35.92M
26/12/2018 $17.630668308 $2.20M $35.91M
27/12/2018 $16.3886997364 $2.08M $35.23M
28/12/2018 $13.6877084448 $1.50M $29.42M
29/12/2018 $17.0607943403 $2.19M $36.67M
30/12/2018 $18.1420137382 $2.24M $39.00M
31/12/2018 $15.7543884387 $2.07M $33.87M
01/01/2019 $17.0249717504 $2.00M $36.60M
02/01/2019 $18.4571106349 $2.24M $39.68M
03/01/2019 $17.8399169841 $2.25M $38.35M
04/01/2019 $16.7700632534 $2.24M $36.05M
05/01/2019 $14.5522716738 $2.04M $31.28M
06/01/2019 $14.3280164945 $2.06M $30.80M
07/01/2019 $15.5868156 $2.00M $33.51M
08/01/2019 $14.277254363 $1.98M $30.69M
09/01/2019 $14.8517121792 $1.98M $31.93M
10/01/2019 $15.2546875914 $2.12M $32.79M
11/01/2019 $13.5010406558 $1.79M $29.02M
12/01/2019 $14.246840065 $1.80M $30.63M
13/01/2019 $14.184162743 $1.81M $30.49M
14/01/2019 $13.4491526399 $1.63M $28.91M
15/01/2019 $13.3555727409 $1.68M $28.71M
16/01/2019 $12.9262504723 $1.56M $27.79M
17/01/2019 $12.6146767994 $1.59M $27.12M
18/01/2019 $12.9914066037 $1.46M $27.93M
19/01/2019 $12.8684356411 $1.46M $27.66M
20/01/2019 $12.9974750168 $1.49M $27.94M
21/01/2019 $11.9878476144 $1.47M $25.77M
22/01/2019 $11.7528498277 $1.47M $25.26M
23/01/2019 $13.5585810057 $1.49M $29.15M
24/01/2019 $13.0008736816 $1.39M $27.95M
25/01/2019 $13.6701657684 $1.49M $29.39M
26/01/2019 $13.044149355 $1.36M $28.04M
27/01/2019 $13.3539960912 $1.51M $28.71M
28/01/2019 $12.819638303 $1.35M $27.56M
29/01/2019 $11.7950272421 $1.19M $25.36M
30/01/2019 $12.8012858835 $1.29M $27.52M
31/01/2019 $13.1541310024 $1.33M $28.28M
01/02/2019 $13.3640333423 $1.29M $28.73M
02/02/2019 $13.4924974766 $1.31M $29.00M
03/02/2019 $13.4740634691 $1.20M $28.96M
04/02/2019 $13.2392316572 $1.35M $28.46M
05/02/2019 $12.355568374 $1.28M $26.56M
06/02/2019 $12.3761844137 $1.19M $26.60M
07/02/2019 $14.1183513201 $1.10M $30.35M
08/02/2019 $15.1101982094 $1.39M $32.48M
09/02/2019 $18.1719898359 $1.64M $39.06M
10/02/2019 $17.3855220802 $1.61M $37.37M
11/02/2019 $18.1559826229 $1.58M $39.03M
12/02/2019 $19.0780112834 $1.61M $41.01M
13/02/2019 $16.9136793723 $1.62M $36.36M
14/02/2019 $15.9402532254 $1.44M $34.27M
15/02/2019 $15.8152279934 $1.56M $34.00M
16/02/2019 $16.3569148628 $1.53M $35.16M
17/02/2019 $17.5497833647 $1.66M $37.73M
18/02/2019 $21.0209803829 $1.84M $45.19M
19/02/2019 $21.8916750301 $1.71M $47.06M
20/02/2019 $21.4635404526 $1.69M $46.14M
21/02/2019 $21.0417191393 $1.97M $45.23M
22/02/2019 $20.7551192122 $1.90M $44.62M
23/02/2019 $18.494426419 $2.08M $39.76M
23/02/2019 $19.6941023419 $2.14M $42.34M
23/02/2019 $19.491351925 $2.11M $41.90M

Inscrivez vous