VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.3054 | $0.3102 | $0.2913 | $0.3086 | $1,000.30 | $196,247 |
| 2016-10-02 | $0.3077 | $0.3729 | $0.2821 | $0.3729 | $4,149.58 | $237,821 |
| 2016-10-03 | $0.3729 | $0.3827 | $0.2805 | $0.2952 | $3,898.76 | $188,797 |
| 2016-10-04 | $0.2955 | $0.3236 | $0.2715 | $0.3233 | $792.08 | $207,425 |
| 2016-10-05 | $0.3234 | $0.3234 | $0.2317 | $0.2579 | $415.46 | $165,929 |
| 2016-10-06 | $0.2578 | $0.3784 | $0.2111 | $0.3546 | $2,436.64 | $228,840 |
| 2016-10-07 | $0.3546 | $0.3566 | $0.2214 | $0.2214 | $423.42 | $143,233 |
| 2016-10-08 | $0.2215 | $0.2607 | $0.2193 | $0.2418 | $41.34 | $156,756 |
| 2016-10-09 | $0.2418 | $0.2887 | $0.2221 | $0.2482 | $56.98 | $161,303 |
| 2016-10-10 | $0.2482 | $0.2792 | $0.2266 | $0.2492 | $400.46 | $162,377 |
| 2016-10-11 | $0.2493 | $0.2569 | $0.1629 | $0.1951 | $496.24 | $127,460 |
| 2016-10-12 | $0.1951 | $0.2515 | $0.1943 | $0.2121 | $322.23 | $138,992 |
| 2016-10-13 | $0.2120 | $0.3687 | $0.2063 | $0.3344 | $1,590.43 | $219,870 |
| 2016-10-14 | $0.3345 | $0.3472 | $0.1980 | $0.2638 | $319.53 | $174,011 |
| 2016-10-15 | $0.2638 | $0.3709 | $0.1928 | $0.1938 | $185.32 | $128,185 |
| 2016-10-16 | $0.1938 | $0.2166 | $0.1892 | $0.1892 | $334.06 | $125,555 |
| 2016-10-17 | $0.1893 | $0.1895 | $0.09860 | $0.1371 | $861.97 | $91,286.28 |
| 2016-10-18 | $0.1372 | $0.1694 | $0.1283 | $0.1284 | $1,149.17 | $85,714.56 |
| 2016-10-19 | $0.1285 | $0.1577 | $0.1284 | $0.1576 | $517.72 | $105,415 |
| 2016-10-20 | $0.1577 | $0.1711 | $0.1540 | $0.1540 | $278.43 | $103,205 |
| 2016-10-21 | $0.1540 | $0.3089 | $0.1273 | $0.3081 | $3,246.55 | $207,035 |
| 2016-10-22 | $0.3082 | $0.3170 | $0.1671 | $0.1676 | $4,117.14 | $112,927 |
| 2016-10-23 | $0.1676 | $0.2308 | $0.1360 | $0.1650 | $1,394.98 | $111,559 |
| 2016-10-24 | $0.1651 | $0.1725 | $0.1569 | $0.1604 | $637.59 | $108,713 |
| 2016-10-25 | $0.1604 | $0.1704 | $0.1476 | $0.1480 | $197.90 | $100,628 |
| 2016-10-26 | $0.1480 | $0.1700 | $0.1480 | $0.1583 | $93.69 | $107,892 |
| 2016-10-27 | $0.1582 | $0.1596 | $0.1385 | $0.1395 | $145.44 | $95,346.21 |
| 2016-10-28 | $0.1396 | $0.1591 | $0.1207 | $0.1223 | $194.43 | $83,796.98 |
| 2016-10-29 | $0.1225 | $0.1397 | $0.1150 | $0.1150 | $125.48 | $78,853.37 |
| 2016-10-30 | $0.1149 | $0.1395 | $0.1014 | $0.1220 | $162.45 | $83,811.75 |
| 2016-10-31 | $0.1081 | $0.1191 | $0.1068 | $0.1189 | $60.29 | $81,837.36 |