VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.8556 | $0.9010 | $0.7957 | $0.8741 | $8,579.95 | $1,550,270 |
| 2018-09-02 | $0.8745 | $0.9105 | $0.8297 | $0.8844 | $3,831.19 | $1,569,865 |
| 2018-09-03 | $0.8842 | $0.8855 | $0.8198 | $0.8384 | $5,951.66 | $1,489,646 |
| 2018-09-04 | $0.8384 | $0.9371 | $0.8340 | $0.8756 | $5,853.00 | $1,556,884 |
| 2018-09-05 | $0.8763 | $0.9849 | $0.8139 | $0.8465 | $11,787.70 | $1,506,271 |
| 2018-09-06 | $0.8480 | $1.28 | $0.7570 | $0.7897 | $74,388.30 | $1,406,293 |
| 2018-09-07 | $0.7888 | $0.8068 | $0.6791 | $0.7280 | $20,077.50 | $1,297,591 |
| 2018-09-08 | $0.7289 | $0.7706 | $0.6570 | $0.7257 | $2,595.54 | $1,294,590 |
| 2018-09-09 | $0.7253 | $0.7611 | $0.6559 | $0.6770 | $3,533.58 | $1,208,697 |
| 2018-09-10 | $0.6766 | $0.6911 | $0.6071 | $0.6306 | $9,197.68 | $1,126,785 |
| 2018-09-11 | $0.6316 | $0.6675 | $0.6126 | $0.6649 | $1,566.80 | $1,189,123 |
| 2018-09-12 | $0.6650 | $0.6662 | $0.6068 | $0.6135 | $1,718.53 | $1,098,013 |
| 2018-09-13 | $0.6140 | $0.6738 | $0.6104 | $0.6668 | $2,981.93 | $1,194,382 |
| 2018-09-14 | $0.6664 | $0.7730 | $0.6620 | $0.7199 | $5,009.02 | $1,290,416 |
| 2018-09-15 | $0.7189 | $0.7627 | $0.6720 | $0.7053 | $6,195.43 | $1,265,406 |
| 2018-09-16 | $0.7073 | $0.7073 | $0.6419 | $0.6488 | $2,177.87 | $1,165,060 |
| 2018-09-17 | $0.6504 | $0.6782 | $0.6108 | $0.6143 | $2,527.11 | $1,103,896 |
| 2018-09-18 | $0.6143 | $0.6382 | $0.5883 | $0.6154 | $6,662.71 | $1,106,825 |
| 2018-09-19 | $0.6157 | $0.6769 | $0.5886 | $0.6462 | $4,774.31 | $1,163,280 |
| 2018-09-20 | $0.6457 | $0.6884 | $0.6129 | $0.6566 | $3,112.76 | $1,182,812 |
| 2018-09-21 | $0.6568 | $0.8089 | $0.6529 | $0.7554 | $6,495.12 | $1,361,948 |
| 2018-09-22 | $0.7560 | $0.7614 | $0.6747 | $0.6879 | $1,842.27 | $1,241,317 |
| 2018-09-23 | $0.6884 | $0.7919 | $0.6668 | $0.7332 | $4,079.54 | $1,324,089 |
| 2018-09-24 | $0.7334 | $0.7780 | $0.6678 | $0.7055 | $2,706.54 | $1,275,130 |
| 2018-09-25 | $0.7047 | $0.7050 | $0.6198 | $0.6272 | $4,346.58 | $1,134,461 |
| 2018-09-26 | $0.6213 | $0.6396 | $0.6116 | $0.6184 | $2,123.39 | $1,119,485 |
| 2018-09-27 | $0.6184 | $0.6861 | $0.6076 | $0.6826 | $2,180.79 | $1,236,605 |
| 2018-09-28 | $0.6827 | $0.6860 | $0.6285 | $0.6366 | $2,015.87 | $1,154,228 |
| 2018-09-29 | $0.6362 | $0.6860 | $0.6244 | $0.6367 | $2,599.62 | $1,155,453 |
| 2018-09-30 | $0.6365 | $0.6599 | $0.6254 | $0.6336 | $5,330.50 | $1,150,630 |