VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $7.26 | $7.35 | $5.37 | $5.69 | $164,701 | $8,406,448 |
| 2018-02-02 | $5.68 | $6.00 | $4.51 | $5.62 | $183,132 | $8,309,735 |
| 2018-02-03 | $5.40 | $6.20 | $4.86 | $6.04 | $90,165.50 | $8,945,132 |
| 2018-02-04 | $6.04 | $6.56 | $4.79 | $5.09 | $108,766 | $7,541,716 |
| 2018-02-05 | $5.03 | $5.32 | $3.91 | $3.99 | $77,549.50 | $5,925,610 |
| 2018-02-06 | $4.15 | $4.89 | $3.37 | $4.85 | $80,206.90 | $7,201,942 |
| 2018-02-07 | $4.81 | $5.14 | $4.27 | $4.54 | $49,604.30 | $6,749,000 |
| 2018-02-08 | $4.52 | $5.93 | $4.52 | $5.09 | $174,628 | $7,570,567 |
| 2018-02-09 | $5.13 | $5.90 | $4.86 | $5.75 | $79,871.20 | $8,561,700 |
| 2018-02-10 | $5.84 | $6.07 | $5.00 | $5.31 | $58,920.80 | $7,909,274 |
| 2018-02-11 | $5.30 | $5.47 | $4.92 | $5.12 | $47,214.10 | $7,636,593 |
| 2018-02-12 | $5.15 | $5.55 | $5.13 | $5.40 | $72,885.60 | $8,058,035 |
| 2018-02-13 | $5.40 | $5.42 | $4.86 | $4.98 | $84,718.80 | $7,447,224 |
| 2018-02-14 | $4.96 | $5.34 | $4.85 | $5.26 | $57,016.10 | $7,862,568 |
| 2018-02-15 | $5.26 | $5.44 | $4.85 | $5.12 | $96,117.30 | $7,667,965 |
| 2018-02-16 | $5.12 | $5.59 | $5.01 | $5.21 | $43,959.20 | $7,807,112 |
| 2018-02-17 | $5.15 | $5.62 | $5.08 | $5.58 | $80,212.80 | $8,365,577 |
| 2018-02-18 | $5.59 | $5.75 | $5.30 | $5.34 | $111,087 | $8,020,128 |
| 2018-02-19 | $5.34 | $5.69 | $5.32 | $5.49 | $103,539 | $8,254,484 |
| 2018-02-20 | $5.48 | $5.72 | $5.11 | $5.17 | $99,811.50 | $7,773,156 |
| 2018-02-21 | $5.17 | $5.17 | $4.20 | $4.27 | $74,613.00 | $6,434,104 |
| 2018-02-22 | $4.27 | $4.64 | $3.78 | $3.82 | $84,690.10 | $5,749,791 |
| 2018-02-23 | $3.80 | $4.89 | $3.72 | $4.31 | $161,615 | $6,508,282 |
| 2018-02-24 | $4.31 | $4.47 | $3.58 | $3.76 | $59,998.20 | $5,681,465 |
| 2018-02-25 | $3.72 | $4.14 | $3.68 | $4.00 | $56,079.10 | $6,043,133 |
| 2018-02-26 | $4.00 | $4.48 | $3.81 | $4.38 | $70,429.30 | $6,622,223 |
| 2018-02-27 | $4.37 | $5.07 | $4.17 | $4.94 | $102,727 | $7,476,070 |
| 2018-02-28 | $4.95 | $4.95 | $4.22 | $4.40 | $91,596.40 | $6,672,893 |