VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.04105 | $0.05135 | $0.03841 | $0.04101 | $64.68 | $33,374.36 |
| 2017-01-02 | $0.04101 | $0.04829 | $0.04083 | $0.04426 | $37.84 | $36,111.45 |
| 2017-01-03 | $0.04426 | $0.04448 | $0.03534 | $0.03571 | $161.63 | $29,202.66 |
| 2017-01-04 | $0.03570 | $0.04040 | $0.03539 | $0.03895 | $27.41 | $31,934.02 |
| 2017-01-05 | $0.03900 | $0.04743 | $0.03162 | $0.03699 | $276.38 | $30,396.88 |
| 2017-01-06 | $0.03700 | $0.04158 | $0.03167 | $0.03546 | $100.94 | $29,215.17 |
| 2017-01-07 | $0.03551 | $0.04769 | $0.03303 | $0.03735 | $75.47 | $30,847.06 |
| 2017-01-08 | $0.03735 | $0.04322 | $0.03161 | $0.03226 | $144.77 | $26,718.35 |
| 2017-01-09 | $0.03231 | $0.03674 | $0.03077 | $0.03297 | $80.28 | $27,377.19 |
| 2017-01-10 | $0.03294 | $0.03819 | $0.03154 | $0.03806 | $42.04 | $31,678.49 |
| 2017-01-11 | $0.03806 | $0.03934 | $0.02630 | $0.02854 | $186.53 | $23,820.60 |
| 2017-01-12 | $0.02856 | $0.05353 | $0.02622 | $0.05350 | $198.45 | $44,747.39 |
| 2017-01-13 | $0.05343 | $0.07995 | $0.03797 | $0.07945 | $375.29 | $66,637.00 |
| 2017-01-14 | $0.07956 | $0.1560 | $0.06428 | $0.1096 | $2,255.08 | $92,186.66 |
| 2017-01-15 | $0.1096 | $0.1477 | $0.07475 | $0.08232 | $372.43 | $69,411.80 |
| 2017-01-16 | $0.08232 | $0.1075 | $0.07749 | $0.07927 | $92.14 | $67,005.31 |
| 2017-01-17 | $0.07929 | $0.1006 | $0.07478 | $0.07667 | $167.08 | $64,998.74 |
| 2017-01-18 | $0.07684 | $0.08149 | $0.06740 | $0.07750 | $78.51 | $65,838.43 |
| 2017-01-19 | $0.07752 | $0.07830 | $0.04944 | $0.07379 | $171.84 | $62,839.88 |
| 2017-01-20 | $0.05134 | $0.07179 | $0.05082 | $0.06610 | $101.87 | $56,451.15 |
| 2017-01-21 | $0.06611 | $0.06621 | $0.05656 | $0.06172 | $26.39 | $52,847.93 |
| 2017-01-22 | $0.06172 | $0.06204 | $0.05439 | $0.05547 | $155.09 | $47,612.16 |
| 2017-01-23 | $0.05558 | $0.05558 | $0.05115 | $0.05152 | $302.93 | $44,321.21 |
| 2017-01-24 | $0.05091 | $0.05938 | $0.04910 | $0.05423 | $622.51 | $46,769.93 |
| 2017-01-25 | $0.05426 | $0.05866 | $0.04443 | $0.04549 | $2,344.82 | $39,320.93 |
| 2017-01-26 | $0.04548 | $0.07909 | $0.04482 | $0.07001 | $3,334.45 | $60,662.83 |
| 2017-01-27 | $0.07048 | $0.07767 | $0.05152 | $0.06437 | $2,730.14 | $55,898.97 |
| 2017-01-28 | $0.06437 | $0.07463 | $0.06375 | $0.06763 | $2,051.98 | $58,874.17 |
| 2017-01-29 | $0.06767 | $0.1191 | $0.04746 | $0.05899 | $1,678.55 | $51,481.86 |
| 2017-01-30 | $0.05899 | $0.1093 | $0.05899 | $0.06411 | $1,471.88 | $56,083.62 |
| 2017-01-31 | $0.06387 | $0.07078 | $0.05697 | $0.06550 | $2,343.73 | $57,411.04 |