VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.2010 | $0.2803 | $0.1803 | $0.2390 | $5,151.18 | $238,402 |
| 2017-04-02 | $0.2399 | $0.5529 | $0.2381 | $0.2702 | $3,426.15 | $270,067 |
| 2017-04-03 | $0.2724 | $0.2933 | $0.2429 | $0.2462 | $3,096.71 | $246,600 |
| 2017-04-04 | $0.2453 | $0.2466 | $0.1949 | $0.2224 | $3,504.42 | $223,298 |
| 2017-04-05 | $0.2233 | $0.2236 | $0.1559 | $0.1703 | $3,473.51 | $171,331 |
| 2017-04-06 | $0.1710 | $0.2088 | $0.1693 | $0.1889 | $2,449.50 | $190,406 |
| 2017-04-07 | $0.1883 | $0.2087 | $0.1808 | $0.1993 | $1,416.64 | $201,265 |
| 2017-04-08 | $0.1985 | $0.1987 | $0.1796 | $0.1857 | $1,188.33 | $187,802 |
| 2017-04-09 | $0.1887 | $0.2026 | $0.1852 | $0.1944 | $3,020.19 | $196,950 |
| 2017-04-10 | $0.1943 | $0.3985 | $0.1886 | $0.2338 | $4,897.36 | $237,421 |
| 2017-04-11 | $0.2336 | $0.2737 | $0.2080 | $0.2116 | $4,802.39 | $215,253 |
| 2017-04-12 | $0.2115 | $0.2366 | $0.2092 | $0.2239 | $3,198.91 | $228,157 |
| 2017-04-13 | $0.2195 | $0.2317 | $0.2146 | $0.2186 | $1,389.63 | $223,242 |
| 2017-04-14 | $0.2188 | $0.2254 | $0.1952 | $0.1998 | $2,671.23 | $204,399 |
| 2017-04-15 | $0.1997 | $0.2433 | $0.1992 | $0.2359 | $1,629.61 | $241,834 |
| 2017-04-16 | $0.2360 | $0.3022 | $0.2360 | $0.2705 | $6,378.30 | $277,901 |
| 2017-04-17 | $0.2706 | $0.2896 | $0.2468 | $0.2887 | $1,564.47 | $297,177 |
| 2017-04-18 | $0.2887 | $0.2921 | $0.2727 | $0.2875 | $777.17 | $296,423 |
| 2017-04-19 | $0.2876 | $0.3222 | $0.2634 | $0.2968 | $4,809.88 | $306,642 |
| 2017-04-20 | $0.2970 | $0.2973 | $0.2637 | $0.2874 | $2,379.36 | $297,427 |
| 2017-04-21 | $0.2875 | $0.2886 | $0.2628 | $0.2698 | $1,521.01 | $279,700 |
| 2017-04-22 | $0.2700 | $0.3006 | $0.2665 | $0.2719 | $3,556.71 | $282,322 |
| 2017-04-23 | $0.2719 | $0.2853 | $0.2691 | $0.2807 | $1,564.90 | $292,080 |
| 2017-04-24 | $0.2809 | $0.2974 | $0.2700 | $0.2970 | $2,884.83 | $309,575 |
| 2017-04-25 | $0.2972 | $0.3059 | $0.2790 | $0.3009 | $3,065.70 | $314,399 |
| 2017-04-26 | $0.3010 | $0.3737 | $0.2979 | $0.3290 | $4,239.59 | $344,469 |
| 2017-04-27 | $0.3293 | $0.3525 | $0.3207 | $0.3302 | $1,954.88 | $346,411 |
| 2017-04-28 | $0.3305 | $0.3405 | $0.3171 | $0.3228 | $1,693.68 | $339,227 |
| 2017-04-29 | $0.3232 | $0.3256 | $0.3180 | $0.3247 | $1,432.00 | $341,898 |
| 2017-04-30 | $0.3247 | $0.3843 | $0.3226 | $0.3652 | $3,975.66 | $385,199 |