VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.7836 | $0.7851 | $0.6303 | $0.7505 | $17,282.90 | $834,801 |
| 2017-06-02 | $0.7428 | $1.34 | $0.7044 | $1.05 | $100,082 | $1,165,085 |
| 2017-06-03 | $1.05 | $1.18 | $0.9750 | $1.11 | $26,490.10 | $1,243,318 |
| 2017-06-04 | $1.11 | $1.14 | $1.05 | $1.08 | $13,207.10 | $1,203,606 |
| 2017-06-05 | $1.08 | $1.50 | $0.9964 | $1.44 | $57,948.90 | $1,613,145 |
| 2017-06-06 | $1.47 | $1.67 | $1.27 | $1.46 | $27,697.10 | $1,638,021 |
| 2017-06-07 | $1.41 | $1.70 | $1.38 | $1.49 | $35,341.50 | $1,676,891 |
| 2017-06-08 | $1.49 | $2.06 | $1.36 | $1.84 | $65,674.60 | $2,070,937 |
| 2017-06-09 | $1.87 | $1.87 | $1.49 | $1.59 | $44,523.90 | $1,796,023 |
| 2017-06-10 | $1.70 | $1.71 | $1.36 | $1.46 | $49,980.60 | $1,650,713 |
| 2017-06-11 | $1.45 | $1.56 | $1.38 | $1.47 | $14,230.50 | $1,662,125 |
| 2017-06-12 | $1.58 | $1.58 | $1.17 | $1.33 | $19,978.80 | $1,503,291 |
| 2017-06-13 | $1.29 | $1.44 | $1.22 | $1.36 | $16,140.90 | $1,546,328 |
| 2017-06-14 | $1.39 | $1.50 | $1.17 | $1.24 | $14,066.50 | $1,405,530 |
| 2017-06-15 | $1.23 | $1.51 | $0.9439 | $1.51 | $35,635.10 | $1,713,291 |
| 2017-06-16 | $1.43 | $1.89 | $1.36 | $1.88 | $104,327 | $2,134,331 |
| 2017-06-17 | $1.87 | $1.90 | $1.61 | $1.86 | $33,555.80 | $2,118,457 |
| 2017-06-18 | $1.77 | $1.89 | $1.71 | $1.74 | $27,589.80 | $1,981,690 |
| 2017-06-19 | $1.78 | $1.90 | $1.67 | $1.74 | $31,530.20 | $1,993,534 |
| 2017-06-20 | $1.77 | $1.98 | $1.66 | $1.94 | $47,042.30 | $2,222,046 |
| 2017-06-21 | $1.95 | $1.95 | $1.68 | $1.92 | $24,534.20 | $2,203,163 |
| 2017-06-22 | $1.94 | $2.25 | $1.87 | $2.16 | $33,583.00 | $2,484,466 |
| 2017-06-23 | $2.25 | $2.52 | $2.06 | $2.52 | $46,905.50 | $2,896,345 |
| 2017-06-24 | $2.47 | $4.60 | $2.40 | $2.89 | $465,028 | $3,323,772 |
| 2017-06-25 | $2.89 | $4.13 | $2.71 | $2.85 | $166,996 | $3,285,391 |
| 2017-06-26 | $2.88 | $3.11 | $2.24 | $2.48 | $59,741.10 | $2,862,076 |
| 2017-06-27 | $2.53 | $2.78 | $1.83 | $2.54 | $68,707.90 | $2,935,127 |
| 2017-06-28 | $2.63 | $3.68 | $2.37 | $3.35 | $74,427.70 | $3,885,310 |
| 2017-06-29 | $3.38 | $3.46 | $2.78 | $3.03 | $54,332.70 | $3,513,860 |
| 2017-06-30 | $3.00 | $3.77 | $2.88 | $3.37 | $107,753 | $3,916,307 |