VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $4.41 | $4.92 | $4.25 | $4.75 | $67,685.20 | $7,204,813 |
| 2018-03-02 | $4.78 | $5.11 | $4.64 | $5.06 | $58,619.10 | $7,685,623 |
| 2018-03-03 | $5.05 | $5.91 | $4.94 | $5.51 | $113,556 | $8,377,497 |
| 2018-03-04 | $5.54 | $5.55 | $4.77 | $5.12 | $99,452.40 | $7,787,827 |
| 2018-03-05 | $5.13 | $5.60 | $5.02 | $5.24 | $65,539.90 | $7,981,663 |
| 2018-03-06 | $5.21 | $5.21 | $4.52 | $4.73 | $56,965.50 | $7,200,733 |
| 2018-03-07 | $4.71 | $4.77 | $4.17 | $4.29 | $37,946.70 | $6,538,459 |
| 2018-03-08 | $4.36 | $4.48 | $3.89 | $3.96 | $64,549.00 | $6,044,711 |
| 2018-03-09 | $3.95 | $4.06 | $3.46 | $3.95 | $31,743.90 | $6,025,842 |
| 2018-03-10 | $3.90 | $3.97 | $3.46 | $3.51 | $38,688.10 | $5,368,293 |
| 2018-03-11 | $3.49 | $3.86 | $3.36 | $3.78 | $30,814.80 | $5,786,196 |
| 2018-03-12 | $3.78 | $3.94 | $3.47 | $3.60 | $30,648.90 | $5,517,139 |
| 2018-03-13 | $3.57 | $3.89 | $3.44 | $3.59 | $37,841.60 | $5,505,378 |
| 2018-03-14 | $3.59 | $3.62 | $3.06 | $3.10 | $31,989.70 | $4,752,713 |
| 2018-03-15 | $3.10 | $3.15 | $2.85 | $2.95 | $34,051.70 | $4,528,371 |
| 2018-03-16 | $2.97 | $3.18 | $2.85 | $2.94 | $30,356.20 | $4,514,430 |
| 2018-03-17 | $2.94 | $2.96 | $2.67 | $2.73 | $21,739.70 | $4,198,451 |
| 2018-03-18 | $2.76 | $2.76 | $2.27 | $2.64 | $35,330.10 | $4,061,831 |
| 2018-03-19 | $2.63 | $2.86 | $2.53 | $2.77 | $27,418.60 | $4,274,277 |
| 2018-03-20 | $2.82 | $2.88 | $2.70 | $2.80 | $38,160.10 | $4,320,695 |
| 2018-03-21 | $2.81 | $2.89 | $2.72 | $2.77 | $22,767.30 | $4,283,410 |
| 2018-03-22 | $2.78 | $2.80 | $2.46 | $2.75 | $15,454.50 | $4,248,182 |
| 2018-03-23 | $2.70 | $2.72 | $2.47 | $2.60 | $26,148.20 | $4,026,334 |
| 2018-03-24 | $2.66 | $3.21 | $2.57 | $2.58 | $54,192.80 | $3,995,695 |
| 2018-03-25 | $2.55 | $2.69 | $2.55 | $2.60 | $20,449.50 | $4,020,562 |
| 2018-03-26 | $2.62 | $2.64 | $2.33 | $2.41 | $20,116.60 | $3,730,109 |
| 2018-03-27 | $2.40 | $2.45 | $2.29 | $2.36 | $22,722.10 | $3,664,069 |
| 2018-03-28 | $2.36 | $2.57 | $2.32 | $2.39 | $24,670.80 | $3,715,435 |
| 2018-03-29 | $2.41 | $2.41 | $1.96 | $2.05 | $22,788.50 | $3,182,445 |
| 2018-03-30 | $2.04 | $2.05 | $1.79 | $1.85 | $29,930.40 | $2,871,472 |
| 2018-03-31 | $1.85 | $1.94 | $1.84 | $1.85 | $13,728.70 | $2,884,347 |