VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.3816 | $0.4311 | $0.3629 | $0.4228 | $8,257.44 | $446,662 |
| 2017-05-02 | $0.4226 | $0.4428 | $0.2999 | $0.3616 | $8,495.82 | $382,775 |
| 2017-05-03 | $0.3619 | $0.3657 | $0.2938 | $0.3145 | $3,949.36 | $333,487 |
| 2017-05-04 | $0.3147 | $0.3471 | $0.3002 | $0.3069 | $1,932.68 | $325,852 |
| 2017-05-05 | $0.3074 | $0.3611 | $0.3074 | $0.3291 | $3,692.07 | $350,020 |
| 2017-05-06 | $0.3297 | $0.3369 | $0.3024 | $0.3044 | $2,040.04 | $324,268 |
| 2017-05-07 | $0.3045 | $0.4044 | $0.3041 | $0.3857 | $3,095.70 | $411,573 |
| 2017-05-08 | $0.3858 | $0.4117 | $0.3683 | $0.3933 | $4,654.62 | $420,442 |
| 2017-05-09 | $0.3934 | $0.5586 | $0.3931 | $0.4751 | $9,700.07 | $508,585 |
| 2017-05-10 | $0.4754 | $0.5208 | $0.4100 | $0.5208 | $4,751.80 | $558,510 |
| 2017-05-11 | $0.5220 | $0.5238 | $0.4354 | $0.4601 | $5,686.65 | $494,367 |
| 2017-05-12 | $0.4605 | $0.5493 | $0.4280 | $0.5403 | $7,464.25 | $581,608 |
| 2017-05-13 | $0.5392 | $0.5392 | $0.4883 | $0.5048 | $1,459.23 | $544,357 |
| 2017-05-14 | $0.5066 | $0.6391 | $0.5036 | $0.5346 | $5,175.65 | $577,596 |
| 2017-05-15 | $0.5348 | $0.5452 | $0.4922 | $0.5174 | $2,934.49 | $560,019 |
| 2017-05-16 | $0.5165 | $0.5167 | $0.4784 | $0.4801 | $3,282.14 | $520,522 |
| 2017-05-17 | $0.4798 | $0.5422 | $0.4381 | $0.4901 | $4,184.65 | $532,253 |
| 2017-05-18 | $0.4899 | $0.5139 | $0.4525 | $0.5021 | $5,728.59 | $546,003 |
| 2017-05-19 | $0.5024 | $0.5401 | $0.4778 | $0.5396 | $5,865.49 | $587,815 |
| 2017-05-20 | $0.5390 | $0.6105 | $0.5225 | $0.6100 | $3,867.98 | $665,728 |
| 2017-05-21 | $0.6096 | $0.6582 | $0.5795 | $0.6567 | $8,178.35 | $718,188 |
| 2017-05-22 | $0.6589 | $0.7334 | $0.6150 | $0.6607 | $3,915.32 | $723,791 |
| 2017-05-23 | $0.6598 | $0.8783 | $0.6598 | $0.8758 | $9,097.48 | $960,811 |
| 2017-05-24 | $0.8768 | $1.25 | $0.8460 | $1.17 | $37,873.50 | $1,281,889 |
| 2017-05-25 | $1.06 | $1.17 | $0.9160 | $0.9819 | $12,125.80 | $1,080,884 |
| 2017-05-26 | $0.9746 | $1.01 | $0.7367 | $0.8604 | $8,863.66 | $948,664 |
| 2017-05-27 | $0.8633 | $0.8633 | $0.6460 | $0.7043 | $6,169.21 | $777,671 |
| 2017-05-28 | $0.7085 | $0.7890 | $0.6642 | $0.7603 | $2,873.06 | $840,708 |
| 2017-05-29 | $0.7587 | $0.8370 | $0.7236 | $0.7590 | $4,570.90 | $840,483 |
| 2017-05-30 | $0.7816 | $0.8885 | $0.7221 | $0.7386 | $9,293.02 | $819,076 |
| 2017-05-31 | $0.7465 | $0.7791 | $0.6603 | $0.7506 | $9,127.21 | $833,507 |