VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.06551 | $0.07251 | $0.06191 | $0.06514 | $1,513.29 | $57,224.30 |
| 2017-02-02 | $0.06662 | $0.07342 | $0.05676 | $0.07151 | $1,427.77 | $62,977.63 |
| 2017-02-03 | $0.07175 | $0.09936 | $0.07100 | $0.08836 | $2,908.35 | $78,014.14 |
| 2017-02-04 | $0.08851 | $0.09788 | $0.07644 | $0.07789 | $1,301.22 | $68,962.17 |
| 2017-02-05 | $0.07819 | $0.1074 | $0.06884 | $0.09484 | $2,901.03 | $84,194.27 |
| 2017-02-06 | $0.09385 | $0.1286 | $0.08345 | $0.08654 | $1,468.01 | $77,023.73 |
| 2017-02-07 | $0.08670 | $0.09942 | $0.07395 | $0.08130 | $1,740.36 | $72,538.07 |
| 2017-02-08 | $0.08137 | $0.08784 | $0.07595 | $0.08716 | $417.16 | $77,956.49 |
| 2017-02-09 | $0.08728 | $0.08728 | $0.06817 | $0.07229 | $1,446.39 | $64,780.45 |
| 2017-02-10 | $0.07238 | $0.07782 | $0.06713 | $0.07742 | $1,398.22 | $69,555.41 |
| 2017-02-11 | $0.08168 | $0.08481 | $0.07486 | $0.07641 | $997.47 | $68,812.19 |
| 2017-02-12 | $0.07634 | $0.08421 | $0.07486 | $0.07583 | $896.72 | $68,464.54 |
| 2017-02-13 | $0.07580 | $0.07947 | $0.07325 | $0.07551 | $1,332.93 | $68,340.60 |
| 2017-02-14 | $0.07559 | $0.07704 | $0.07205 | $0.07374 | $1,226.18 | $66,914.73 |
| 2017-02-15 | $0.07386 | $0.07402 | $0.06537 | $0.06552 | $1,056.80 | $59,585.47 |
| 2017-02-16 | $0.06596 | $0.07757 | $0.06564 | $0.07407 | $1,124.48 | $67,509.82 |
| 2017-02-17 | $0.07626 | $0.08111 | $0.07044 | $0.07626 | $1,035.77 | $69,649.11 |
| 2017-02-18 | $0.07549 | $0.08163 | $0.07190 | $0.07191 | $1,084.12 | $65,821.36 |
| 2017-02-19 | $0.07194 | $0.07469 | $0.07194 | $0.07291 | $996.59 | $66,870.12 |
| 2017-02-20 | $0.07297 | $0.07617 | $0.07265 | $0.07613 | $1,169.09 | $69,977.10 |
| 2017-02-21 | $0.07608 | $0.08628 | $0.07485 | $0.07829 | $1,202.83 | $72,103.59 |
| 2017-02-22 | $0.07826 | $0.07866 | $0.07658 | $0.07807 | $1,180.80 | $72,000.67 |
| 2017-02-23 | $0.07772 | $0.09111 | $0.07756 | $0.08739 | $2,884.81 | $80,783.02 |
| 2017-02-24 | $0.08784 | $0.09205 | $0.07919 | $0.08221 | $2,243.37 | $76,172.99 |
| 2017-02-25 | $0.08198 | $0.08470 | $0.06543 | $0.07250 | $2,879.75 | $67,350.69 |
| 2017-02-26 | $0.07253 | $0.07704 | $0.06281 | $0.07553 | $961.86 | $70,328.19 |
| 2017-02-27 | $0.07544 | $0.07848 | $0.06753 | $0.07780 | $1,340.40 | $72,588.05 |
| 2017-02-28 | $0.07785 | $0.07936 | $0.06763 | $0.06868 | $1,115.48 | $64,202.44 |