VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.1189 | $0.1440 | $0.09602 | $0.1349 | $369.14 | $93,091.40 |
| 2016-11-02 | $0.1349 | $0.1434 | $0.1025 | $0.1192 | $320.25 | $82,468.16 |
| 2016-11-03 | $0.1197 | $0.1460 | $0.1038 | $0.1106 | $149.17 | $76,747.98 |
| 2016-11-04 | $0.1107 | $0.1226 | $0.1101 | $0.1127 | $141.91 | $78,384.83 |
| 2016-11-05 | $0.1128 | $0.1534 | $0.1127 | $0.1229 | $205.59 | $85,692.95 |
| 2016-11-06 | $0.1229 | $0.1721 | $0.1229 | $0.1446 | $346.31 | $101,184 |
| 2016-11-07 | $0.1446 | $0.1777 | $0.1409 | $0.1409 | $116.12 | $99,017.69 |
| 2016-11-08 | $0.1406 | $0.1495 | $0.1206 | $0.1207 | $449.12 | $85,162.05 |
| 2016-11-09 | $0.1207 | $0.1445 | $0.1205 | $0.1229 | $638.05 | $87,051.42 |
| 2016-11-10 | $0.1229 | $0.1229 | $0.1071 | $0.1079 | $499.54 | $76,681.25 |
| 2016-11-11 | $0.1079 | $0.1202 | $0.1065 | $0.1068 | $351.43 | $76,084.41 |
| 2016-11-12 | $0.1068 | $0.1187 | $0.1022 | $0.1022 | $161.33 | $73,095.26 |
| 2016-11-13 | $0.1023 | $0.1408 | $0.09912 | $0.1059 | $111.54 | $75,943.03 |
| 2016-11-14 | $0.1059 | $0.1074 | $0.1015 | $0.1017 | $204.84 | $73,129.06 |
| 2016-11-15 | $0.1018 | $0.1074 | $0.1018 | $0.1068 | $79.64 | $77,097.89 |
| 2016-11-16 | $0.1068 | $0.1256 | $0.1028 | $0.1250 | $258.98 | $90,507.50 |
| 2016-11-17 | $0.1250 | $0.1256 | $0.09850 | $0.09872 | $712.06 | $71,677.89 |
| 2016-11-18 | $0.09867 | $0.1100 | $0.08471 | $0.08564 | $165.51 | $62,378.41 |
| 2016-11-19 | $0.08565 | $0.1695 | $0.08560 | $0.1386 | $746.12 | $101,257 |
| 2016-11-20 | $0.1381 | $0.1915 | $0.09042 | $0.09328 | $155.84 | $68,314.84 |
| 2016-11-21 | $0.09314 | $0.09726 | $0.08640 | $0.09312 | $213.43 | $68,390.60 |
| 2016-11-22 | $0.09308 | $0.09978 | $0.08889 | $0.09937 | $132.57 | $73,170.25 |
| 2016-11-23 | $0.09937 | $0.1411 | $0.09831 | $0.1269 | $643.20 | $93,676.30 |
| 2016-11-24 | $0.1264 | $0.1276 | $0.08529 | $0.08681 | $122.52 | $64,239.03 |
| 2016-11-25 | $0.08679 | $0.09767 | $0.08484 | $0.08532 | $92.56 | $63,310.94 |
| 2016-11-26 | $0.08533 | $0.09433 | $0.07412 | $0.07622 | $98.03 | $56,700.99 |
| 2016-11-27 | $0.07619 | $0.08290 | $0.07426 | $0.07581 | $114.56 | $56,517.51 |
| 2016-11-28 | $0.07586 | $0.08725 | $0.07421 | $0.07511 | $153.04 | $56,142.62 |
| 2016-11-29 | $0.07511 | $0.08042 | $0.06643 | $0.06648 | $158.90 | $49,828.61 |
| 2016-11-30 | $0.06655 | $0.1445 | $0.06654 | $0.09721 | $328.19 | $73,016.24 |