VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $2.28 | $2.44 | $2.14 | $2.27 | $61,784.70 | $3,053,115 |
| 2017-11-02 | $2.28 | $4.58 | $2.18 | $3.70 | $2,507,560 | $4,988,327 |
| 2017-11-03 | $3.61 | $3.62 | $2.63 | $3.09 | $307,582 | $4,167,677 |
| 2017-11-04 | $3.16 | $3.17 | $2.73 | $2.90 | $111,065 | $3,924,414 |
| 2017-11-05 | $2.90 | $3.44 | $2.90 | $3.22 | $98,752.80 | $4,358,605 |
| 2017-11-06 | $3.27 | $3.33 | $2.85 | $2.89 | $67,722.00 | $3,919,136 |
| 2017-11-07 | $2.89 | $3.19 | $2.89 | $3.02 | $72,472.20 | $4,094,520 |
| 2017-11-08 | $3.01 | $3.27 | $2.92 | $3.12 | $109,159 | $4,229,862 |
| 2017-11-09 | $3.11 | $3.23 | $2.92 | $2.97 | $142,001 | $4,033,722 |
| 2017-11-10 | $2.98 | $3.12 | $2.47 | $2.57 | $147,924 | $3,490,071 |
| 2017-11-11 | $2.55 | $2.81 | $2.41 | $2.49 | $61,820.10 | $3,389,409 |
| 2017-11-12 | $2.48 | $2.63 | $2.16 | $2.24 | $57,224.30 | $3,051,559 |
| 2017-11-13 | $2.24 | $2.63 | $2.23 | $2.52 | $47,015.70 | $3,438,841 |
| 2017-11-14 | $2.53 | $2.62 | $2.46 | $2.58 | $34,365.60 | $3,520,607 |
| 2017-11-15 | $2.58 | $2.79 | $2.58 | $2.74 | $60,319.50 | $3,750,170 |
| 2017-11-16 | $2.77 | $2.85 | $2.64 | $2.80 | $54,388.70 | $3,835,333 |
| 2017-11-17 | $2.79 | $2.96 | $2.31 | $2.50 | $193,978 | $3,424,560 |
| 2017-11-18 | $2.50 | $2.65 | $2.38 | $2.43 | $86,630.20 | $3,337,548 |
| 2017-11-19 | $2.41 | $2.53 | $2.40 | $2.42 | $74,733.90 | $3,325,270 |
| 2017-11-20 | $2.41 | $2.98 | $2.32 | $2.32 | $332,562 | $3,194,719 |
| 2017-11-21 | $2.31 | $2.34 | $2.14 | $2.20 | $103,767 | $3,027,751 |
| 2017-11-22 | $2.21 | $2.57 | $2.16 | $2.33 | $205,787 | $3,207,892 |
| 2017-11-23 | $2.34 | $2.37 | $2.06 | $2.11 | $155,020 | $2,907,313 |
| 2017-11-24 | $2.11 | $2.25 | $2.08 | $2.22 | $75,233.70 | $3,068,004 |
| 2017-11-25 | $2.22 | $2.68 | $2.17 | $2.59 | $236,598 | $3,578,717 |
| 2017-11-26 | $2.58 | $2.76 | $2.50 | $2.58 | $96,350.00 | $3,568,976 |
| 2017-11-27 | $2.55 | $2.98 | $2.47 | $2.93 | $132,612 | $4,051,204 |
| 2017-11-28 | $2.92 | $2.95 | $2.64 | $2.65 | $84,378.80 | $3,675,196 |
| 2017-11-29 | $2.69 | $2.84 | $2.19 | $2.31 | $109,238 | $3,201,943 |
| 2017-11-30 | $2.34 | $2.47 | $1.93 | $2.17 | $56,377.70 | $3,006,743 |