VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $3.39 | $4.18 | $3.05 | $3.76 | $149,999 | $4,377,771 |
| 2017-07-02 | $3.79 | $3.79 | $3.18 | $3.23 | $62,625.40 | $3,768,304 |
| 2017-07-03 | $3.14 | $3.57 | $2.89 | $3.55 | $75,497.00 | $4,140,725 |
| 2017-07-04 | $3.48 | $4.47 | $3.34 | $3.82 | $351,026 | $4,467,829 |
| 2017-07-05 | $3.74 | $4.25 | $3.41 | $3.71 | $148,500 | $4,339,165 |
| 2017-07-06 | $3.70 | $3.87 | $3.51 | $3.52 | $48,434.00 | $4,128,869 |
| 2017-07-07 | $3.53 | $3.68 | $3.07 | $3.13 | $63,682.20 | $3,668,044 |
| 2017-07-08 | $3.04 | $3.40 | $2.64 | $2.81 | $61,718.50 | $3,303,915 |
| 2017-07-09 | $2.77 | $3.04 | $2.62 | $2.70 | $68,935.80 | $3,174,310 |
| 2017-07-10 | $2.72 | $2.75 | $1.63 | $1.65 | $105,434 | $1,947,603 |
| 2017-07-11 | $1.66 | $1.80 | $1.29 | $1.65 | $39,627.70 | $1,950,057 |
| 2017-07-12 | $1.69 | $1.87 | $1.45 | $1.87 | $33,206.90 | $2,210,453 |
| 2017-07-13 | $1.84 | $1.87 | $1.60 | $1.76 | $20,196.70 | $2,085,787 |
| 2017-07-14 | $1.82 | $1.87 | $1.40 | $1.56 | $35,858.20 | $1,840,818 |
| 2017-07-15 | $1.57 | $1.58 | $1.03 | $1.19 | $46,008.00 | $1,414,303 |
| 2017-07-16 | $1.19 | $1.29 | $0.9041 | $1.11 | $110,873 | $1,312,832 |
| 2017-07-17 | $1.11 | $1.32 | $1.08 | $1.26 | $30,172.60 | $1,500,000 |
| 2017-07-18 | $1.28 | $1.50 | $1.17 | $1.39 | $32,182.90 | $1,647,842 |
| 2017-07-19 | $1.39 | $1.52 | $1.29 | $1.30 | $45,833.50 | $1,546,398 |
| 2017-07-20 | $1.29 | $1.84 | $1.29 | $1.72 | $117,203 | $2,045,283 |
| 2017-07-21 | $1.73 | $1.93 | $1.65 | $1.83 | $24,710.20 | $2,187,724 |
| 2017-07-22 | $1.83 | $2.01 | $1.75 | $1.92 | $88,459.20 | $2,294,681 |
| 2017-07-23 | $1.91 | $2.00 | $1.74 | $1.82 | $45,661.10 | $2,179,225 |
| 2017-07-24 | $1.81 | $1.90 | $1.77 | $1.81 | $21,414.10 | $2,168,824 |
| 2017-07-25 | $1.83 | $1.92 | $1.35 | $1.48 | $52,702.20 | $1,778,236 |
| 2017-07-26 | $1.47 | $1.55 | $1.37 | $1.47 | $12,800.70 | $1,770,224 |
| 2017-07-27 | $1.48 | $1.62 | $1.44 | $1.60 | $19,791.80 | $1,922,507 |
| 2017-07-28 | $1.60 | $1.62 | $1.10 | $1.32 | $37,207.10 | $1,586,396 |
| 2017-07-29 | $1.30 | $1.38 | $1.17 | $1.27 | $19,469.30 | $1,525,262 |
| 2017-07-30 | $1.29 | $1.29 | $1.15 | $1.21 | $15,730.70 | $1,458,892 |
| 2017-07-31 | $1.24 | $1.28 | $1.07 | $1.15 | $16,315.70 | $1,392,070 |