VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $7.45 | $7.68 | $6.62 | $7.13 | $190,933 | $10,235,157 |
| 2018-01-02 | $7.13 | $7.48 | $6.59 | $6.80 | $300,070 | $9,770,872 |
| 2018-01-03 | $6.80 | $7.26 | $6.13 | $6.51 | $713,703 | $9,360,723 |
| 2018-01-04 | $6.56 | $7.63 | $6.37 | $7.49 | $411,401 | $10,783,936 |
| 2018-01-05 | $7.60 | $21.23 | $7.22 | $14.86 | $19,062,600 | $21,414,510 |
| 2018-01-06 | $14.59 | $19.85 | $13.55 | $15.23 | $4,123,130 | $21,971,436 |
| 2018-01-07 | $14.76 | $15.88 | $12.52 | $12.93 | $1,414,530 | $18,674,844 |
| 2018-01-08 | $12.71 | $13.02 | $10.37 | $11.14 | $777,078 | $16,105,159 |
| 2018-01-09 | $11.10 | $11.41 | $10.27 | $10.92 | $925,542 | $15,805,676 |
| 2018-01-10 | $10.80 | $19.03 | $10.60 | $18.71 | $6,585,530 | $27,103,187 |
| 2018-01-11 | $17.78 | $18.06 | $12.23 | $12.46 | $2,224,160 | $18,065,817 |
| 2018-01-12 | $12.77 | $13.80 | $12.21 | $13.27 | $450,276 | $19,262,385 |
| 2018-01-13 | $13.17 | $14.08 | $13.08 | $13.16 | $503,346 | $19,109,739 |
| 2018-01-14 | $13.21 | $13.51 | $11.96 | $12.12 | $319,418 | $17,628,612 |
| 2018-01-15 | $12.03 | $13.12 | $10.37 | $10.40 | $586,512 | $15,134,314 |
| 2018-01-16 | $10.49 | $10.49 | $6.57 | $7.32 | $329,947 | $10,670,644 |
| 2018-01-17 | $7.36 | $8.01 | $5.94 | $7.77 | $225,734 | $11,331,684 |
| 2018-01-18 | $7.86 | $8.81 | $7.36 | $8.20 | $204,949 | $11,966,060 |
| 2018-01-19 | $8.08 | $10.17 | $8.08 | $8.97 | $279,380 | $13,100,488 |
| 2018-01-20 | $8.86 | $10.20 | $8.84 | $9.45 | $181,769 | $13,818,922 |
| 2018-01-21 | $9.47 | $9.47 | $7.29 | $7.93 | $192,902 | $11,608,318 |
| 2018-01-22 | $8.03 | $8.74 | $7.11 | $8.11 | $223,480 | $11,874,891 |
| 2018-01-23 | $8.06 | $8.86 | $7.15 | $8.08 | $289,543 | $11,855,944 |
| 2018-01-24 | $8.05 | $8.23 | $7.37 | $7.70 | $152,749 | $11,309,605 |
| 2018-01-25 | $7.84 | $8.41 | $7.56 | $7.97 | $146,360 | $11,705,846 |
| 2018-01-26 | $7.80 | $8.88 | $7.74 | $8.75 | $190,534 | $12,873,560 |
| 2018-01-27 | $8.74 | $9.79 | $8.28 | $8.86 | $365,011 | $13,039,756 |
| 2018-01-28 | $9.04 | $9.89 | $8.78 | $9.35 | $151,884 | $13,770,660 |
| 2018-01-29 | $9.45 | $9.74 | $8.65 | $8.73 | $169,784 | $12,874,810 |
| 2018-01-30 | $8.78 | $8.78 | $7.43 | $7.45 | $146,465 | $10,998,448 |
| 2018-01-31 | $7.49 | $7.72 | $6.93 | $7.20 | $126,485 | $10,633,057 |