VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $1.06 | $1.08 | $0.9712 | $0.9946 | $2,541.09 | $1,719,484 |
| 2018-08-02 | $0.9952 | $1.03 | $0.8966 | $0.9388 | $2,824.39 | $1,624,318 |
| 2018-08-03 | $0.9386 | $1.03 | $0.8671 | $1.03 | $3,952.65 | $1,776,570 |
| 2018-08-04 | $1.02 | $1.12 | $0.8994 | $0.9044 | $5,410.44 | $1,567,360 |
| 2018-08-05 | $0.9048 | $0.9750 | $0.8779 | $0.9511 | $757.87 | $1,649,634 |
| 2018-08-06 | $0.9523 | $0.9658 | $0.8738 | $0.8809 | $1,910.89 | $1,529,200 |
| 2018-08-07 | $0.8806 | $0.9485 | $0.8114 | $0.8471 | $2,640.49 | $1,471,742 |
| 2018-08-08 | $0.8480 | $0.8540 | $0.7047 | $0.7786 | $1,267.82 | $1,353,923 |
| 2018-08-09 | $0.7804 | $0.8633 | $0.6701 | $0.8075 | $3,901.03 | $1,405,237 |
| 2018-08-10 | $0.8066 | $0.8103 | $0.7190 | $0.7360 | $1,178.53 | $1,281,881 |
| 2018-08-11 | $0.7353 | $0.7725 | $0.6392 | $0.6392 | $2,068.73 | $1,114,247 |
| 2018-08-12 | $0.6373 | $0.7285 | $0.6313 | $0.7103 | $3,645.59 | $1,239,201 |
| 2018-08-13 | $0.7075 | $0.8427 | $0.6763 | $0.7262 | $6,904.15 | $1,268,051 |
| 2018-08-14 | $0.7253 | $0.7335 | $0.6507 | $0.6973 | $6,377.27 | $1,218,467 |
| 2018-08-15 | $0.6967 | $0.7676 | $0.6810 | $0.7091 | $2,103.62 | $1,240,167 |
| 2018-08-16 | $0.7081 | $0.7515 | $0.6843 | $0.7262 | $1,028.77 | $1,271,084 |
| 2018-08-17 | $0.7262 | $0.7846 | $0.6922 | $0.7793 | $1,728.81 | $1,365,202 |
| 2018-08-18 | $0.7811 | $0.8146 | $0.7277 | $0.7467 | $2,428.33 | $1,309,242 |
| 2018-08-19 | $0.7470 | $0.7689 | $0.7012 | $0.7144 | $477.02 | $1,253,615 |
| 2018-08-20 | $0.7133 | $0.8607 | $0.7043 | $0.7375 | $5,173.96 | $1,295,165 |
| 2018-08-21 | $0.7364 | $0.7704 | $0.7349 | $0.7531 | $1,041.18 | $1,323,620 |
| 2018-08-22 | $0.7532 | $0.8243 | $0.7461 | $0.7551 | $2,475.55 | $1,328,313 |
| 2018-08-23 | $0.7553 | $1.06 | $0.7539 | $0.9844 | $14,447.00 | $1,732,966 |
| 2018-08-24 | $0.9851 | $1.43 | $0.7591 | $0.9048 | $81,179.60 | $1,594,176 |
| 2018-08-25 | $0.9031 | $1.29 | $0.9027 | $1.15 | $23,013.20 | $2,024,483 |
| 2018-08-26 | $1.15 | $1.60 | $0.8976 | $0.9253 | $75,858.30 | $1,632,993 |
| 2018-08-27 | $0.9248 | $0.9524 | $0.8432 | $0.8888 | $22,177.50 | $1,569,949 |
| 2018-08-28 | $0.8863 | $0.9122 | $0.8326 | $0.8514 | $5,792.71 | $1,505,207 |
| 2018-08-29 | $0.8521 | $0.8765 | $0.7591 | $0.8459 | $7,027.88 | $1,496,666 |
| 2018-08-30 | $0.8507 | $1.01 | $0.7749 | $0.7818 | $3,373.44 | $1,384,398 |
| 2018-08-31 | $0.7825 | $0.8981 | $0.7751 | $0.8566 | $2,584.05 | $1,518,074 |