VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $2.15 | $2.40 | $2.04 | $2.32 | $66,561.20 | $3,221,910 |
| 2017-12-02 | $2.31 | $2.50 | $2.26 | $2.34 | $55,532.20 | $3,250,367 |
| 2017-12-03 | $2.35 | $2.80 | $2.30 | $2.55 | $230,881 | $3,549,543 |
| 2017-12-04 | $2.51 | $2.84 | $2.34 | $2.67 | $404,968 | $3,729,947 |
| 2017-12-05 | $2.70 | $2.83 | $2.54 | $2.72 | $171,782 | $3,794,992 |
| 2017-12-06 | $2.71 | $2.81 | $2.44 | $2.68 | $161,971 | $3,749,096 |
| 2017-12-07 | $2.66 | $2.91 | $2.16 | $2.47 | $398,916 | $3,458,072 |
| 2017-12-08 | $2.48 | $2.83 | $2.02 | $2.42 | $155,278 | $3,390,245 |
| 2017-12-09 | $2.44 | $2.51 | $2.05 | $2.23 | $64,335.40 | $3,130,772 |
| 2017-12-10 | $2.23 | $2.23 | $1.91 | $2.11 | $69,409.00 | $2,962,111 |
| 2017-12-11 | $2.10 | $2.69 | $2.08 | $2.32 | $168,069 | $3,257,551 |
| 2017-12-12 | $2.33 | $3.04 | $2.24 | $2.63 | $291,237 | $3,701,268 |
| 2017-12-13 | $2.64 | $3.78 | $2.64 | $3.45 | $552,504 | $4,854,373 |
| 2017-12-14 | $3.43 | $3.61 | $3.08 | $3.43 | $306,830 | $4,836,092 |
| 2017-12-15 | $3.46 | $3.64 | $2.73 | $2.96 | $189,991 | $4,181,905 |
| 2017-12-16 | $3.08 | $3.55 | $2.88 | $3.27 | $102,718 | $4,612,534 |
| 2017-12-17 | $3.57 | $3.85 | $3.31 | $3.54 | $174,077 | $5,003,576 |
| 2017-12-18 | $3.55 | $4.09 | $3.33 | $3.66 | $653,066 | $5,181,481 |
| 2017-12-19 | $3.66 | $4.55 | $3.55 | $4.09 | $484,530 | $5,792,702 |
| 2017-12-20 | $4.20 | $4.20 | $3.34 | $3.95 | $191,157 | $5,598,111 |
| 2017-12-21 | $3.99 | $5.57 | $3.87 | $5.11 | $873,384 | $7,256,286 |
| 2017-12-22 | $5.11 | $5.28 | $3.02 | $4.15 | $415,498 | $5,898,448 |
| 2017-12-23 | $4.15 | $5.69 | $4.14 | $4.97 | $304,489 | $7,074,023 |
| 2017-12-24 | $5.10 | $6.81 | $4.60 | $6.23 | $612,181 | $8,869,933 |
| 2017-12-25 | $6.34 | $7.36 | $6.01 | $7.22 | $311,272 | $10,290,005 |
| 2017-12-26 | $7.10 | $7.33 | $5.57 | $5.97 | $465,436 | $8,525,194 |
| 2017-12-27 | $6.07 | $8.37 | $6.04 | $7.39 | $618,323 | $10,552,496 |
| 2017-12-28 | $7.37 | $7.39 | $6.29 | $6.70 | $200,841 | $9,576,294 |
| 2017-12-29 | $6.75 | $7.34 | $6.53 | $6.80 | $256,183 | $9,733,572 |
| 2017-12-30 | $6.59 | $6.77 | $5.14 | $5.55 | $209,045 | $7,948,615 |
| 2017-12-31 | $5.53 | $7.52 | $5.48 | $7.44 | $788,769 | $10,675,396 |