VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.06869 | $0.07649 | $0.06867 | $0.07461 | $1,752.10 | $69,893.61 |
| 2017-03-02 | $0.07474 | $0.07951 | $0.07176 | $0.07362 | $1,348.35 | $69,123.28 |
| 2017-03-03 | $0.07141 | $0.08231 | $0.07141 | $0.07651 | $1,636.28 | $71,975.15 |
| 2017-03-04 | $0.07667 | $0.07977 | $0.07050 | $0.07261 | $1,602.00 | $68,449.75 |
| 2017-03-05 | $0.07144 | $0.08166 | $0.07104 | $0.07740 | $2,335.14 | $73,129.51 |
| 2017-03-06 | $0.07874 | $0.08157 | $0.07398 | $0.07539 | $2,089.91 | $71,380.88 |
| 2017-03-07 | $0.07914 | $0.08065 | $0.07047 | $0.07498 | $1,568.52 | $71,139.37 |
| 2017-03-08 | $0.07496 | $0.07876 | $0.06655 | $0.06666 | $1,505.72 | $63,379.66 |
| 2017-03-09 | $0.06668 | $0.07447 | $0.06615 | $0.06914 | $1,689.01 | $65,881.23 |
| 2017-03-10 | $0.07371 | $0.07717 | $0.06514 | $0.07507 | $2,179.07 | $71,645.23 |
| 2017-03-11 | $0.07268 | $0.07993 | $0.07139 | $0.07225 | $1,358.67 | $69,082.76 |
| 2017-03-12 | $0.07224 | $0.07686 | $0.04509 | $0.04797 | $1,326.03 | $45,972.61 |
| 2017-03-13 | $0.04799 | $0.07879 | $0.04385 | $0.06842 | $2,422.73 | $65,713.07 |
| 2017-03-14 | $0.07393 | $0.07874 | $0.06650 | $0.06713 | $3,165.97 | $64,631.75 |
| 2017-03-15 | $0.07203 | $0.07727 | $0.04920 | $0.06990 | $2,595.42 | $67,443.83 |
| 2017-03-16 | $0.06956 | $0.1359 | $0.06866 | $0.1082 | $6,025.86 | $104,629 |
| 2017-03-17 | $0.1059 | $0.1205 | $0.09571 | $0.1028 | $2,833.43 | $99,609.32 |
| 2017-03-18 | $0.1028 | $0.1053 | $0.08299 | $0.08489 | $2,223.91 | $82,357.35 |
| 2017-03-19 | $0.09147 | $0.1354 | $0.08670 | $0.1066 | $4,446.44 | $103,604 |
| 2017-03-20 | $0.1067 | $0.1238 | $0.1005 | $0.1125 | $4,755.77 | $109,560 |
| 2017-03-21 | $0.1126 | $0.1225 | $0.09824 | $0.1098 | $4,069.00 | $107,075 |
| 2017-03-22 | $0.1098 | $0.1235 | $0.1013 | $0.1089 | $3,226.13 | $106,433 |
| 2017-03-23 | $0.1090 | $0.1235 | $0.09579 | $0.1195 | $4,148.14 | $117,080 |
| 2017-03-24 | $0.1207 | $0.1224 | $0.1022 | $0.1101 | $4,646.68 | $108,083 |
| 2017-03-25 | $0.1100 | $0.1208 | $0.1032 | $0.1183 | $5,287.47 | $116,309 |
| 2017-03-26 | $0.1188 | $0.2995 | $0.09943 | $0.1522 | $7,120.89 | $149,955 |
| 2017-03-27 | $0.1503 | $0.2394 | $0.1232 | $0.1378 | $6,421.34 | $136,100 |
| 2017-03-28 | $0.1377 | $0.2549 | $0.1346 | $0.2173 | $11,240.50 | $215,044 |
| 2017-03-29 | $0.2104 | $0.3145 | $0.1593 | $0.2675 | $20,980.10 | $265,240 |
| 2017-03-30 | $0.2324 | $0.3300 | $0.2094 | $0.2406 | $8,549.40 | $239,109 |
| 2017-03-31 | $0.2417 | $0.2527 | $0.1760 | $0.2010 | $2,192.54 | $200,052 |