VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.09721 | $0.1227 | $0.08468 | $0.08488 | $61.57 | $63,878.64 |
| 2016-12-02 | $0.08497 | $0.08724 | $0.08497 | $0.08559 | $167.13 | $64,601.45 |
| 2016-12-03 | $0.08562 | $0.08900 | $0.05649 | $0.06827 | $1,076.38 | $51,682.96 |
| 2016-12-04 | $0.06827 | $0.07021 | $0.05606 | $0.05687 | $157.46 | $43,164.50 |
| 2016-12-05 | $0.05694 | $0.09099 | $0.05540 | $0.05576 | $378.10 | $42,424.24 |
| 2016-12-06 | $0.05576 | $0.06333 | $0.04656 | $0.06333 | $179.09 | $48,299.73 |
| 2016-12-07 | $0.06333 | $0.07621 | $0.05036 | $0.07372 | $99.13 | $56,341.66 |
| 2016-12-08 | $0.07166 | $0.1348 | $0.04699 | $0.1141 | $2,466.55 | $87,382.03 |
| 2016-12-09 | $0.1127 | $0.1130 | $0.05888 | $0.08105 | $1,766.96 | $62,246.87 |
| 2016-12-10 | $0.08112 | $0.08928 | $0.06056 | $0.07760 | $697.68 | $59,735.95 |
| 2016-12-11 | $0.08571 | $0.08571 | $0.05921 | $0.06899 | $715.20 | $53,235.22 |
| 2016-12-12 | $0.06896 | $0.07326 | $0.06035 | $0.07173 | $833.57 | $55,491.35 |
| 2016-12-13 | $0.07179 | $0.07389 | $0.05970 | $0.07255 | $2,312.41 | $56,263.87 |
| 2016-12-14 | $0.06206 | $0.07317 | $0.02731 | $0.07217 | $3,030.19 | $56,099.85 |
| 2016-12-15 | $0.07216 | $0.07274 | $0.06065 | $0.06350 | $127.17 | $49,478.69 |
| 2016-12-16 | $0.06349 | $0.06741 | $0.06280 | $0.06289 | $100.65 | $49,112.46 |
| 2016-12-17 | $0.06291 | $0.07311 | $0.05363 | $0.06504 | $1,790.57 | $50,920.23 |
| 2016-12-18 | $0.06488 | $0.06900 | $0.06157 | $0.06326 | $3,935.29 | $49,623.63 |
| 2016-12-19 | $0.06364 | $0.06512 | $0.05719 | $0.05719 | $1,233.76 | $44,992.55 |
| 2016-12-20 | $0.05717 | $0.05774 | $0.04655 | $0.05382 | $448.59 | $42,453.66 |
| 2016-12-21 | $0.05382 | $0.05846 | $0.05367 | $0.05761 | $560.91 | $45,569.77 |
| 2016-12-22 | $0.05760 | $0.06076 | $0.05747 | $0.05760 | $273.26 | $45,689.46 |
| 2016-12-23 | $0.05758 | $0.06121 | $0.05649 | $0.05738 | $199.41 | $45,631.46 |
| 2016-12-24 | $0.05739 | $0.05747 | $0.05378 | $0.05455 | $62.11 | $43,491.33 |
| 2016-12-25 | $0.05457 | $0.05462 | $0.02530 | $0.03603 | $88.39 | $28,801.27 |
| 2016-12-26 | $0.03605 | $0.05403 | $0.03585 | $0.05336 | $78.02 | $42,758.11 |
| 2016-12-27 | $0.05339 | $0.05826 | $0.04533 | $0.05229 | $98.56 | $42,005.05 |
| 2016-12-28 | $0.05232 | $0.05590 | $0.04830 | $0.05259 | $31.28 | $42,366.55 |
| 2016-12-29 | $0.05255 | $0.05285 | $0.04394 | $0.04477 | $87.60 | $36,155.17 |
| 2016-12-30 | $0.04477 | $0.04808 | $0.03830 | $0.04806 | $166.56 | $38,911.01 |
| 2016-12-31 | $0.04806 | $0.04808 | $0.03835 | $0.04105 | $13.69 | $33,313.57 |