VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.6317 | $0.6523 | $0.6243 | $0.6514 | $4,676.92 | $1,183,796 |
| 2018-10-02 | $0.6503 | $0.6580 | $0.6494 | $0.6509 | $1,807.75 | $1,183,787 |
| 2018-10-03 | $0.6513 | $0.6543 | $0.6388 | $0.6454 | $542.82 | $1,174,721 |
| 2018-10-04 | $0.6500 | $0.6606 | $0.6369 | $0.6370 | $533.64 | $1,160,432 |
| 2018-10-05 | $0.6387 | $0.6487 | $0.6122 | $0.6480 | $1,979.41 | $1,181,427 |
| 2018-10-06 | $0.6495 | $0.6859 | $0.6080 | $0.6217 | $3,991.33 | $1,134,423 |
| 2018-10-07 | $0.6240 | $0.6357 | $0.5886 | $0.6147 | $2,767.63 | $1,122,440 |
| 2018-10-08 | $0.6175 | $0.6291 | $0.6145 | $0.6197 | $1,207.71 | $1,132,590 |
| 2018-10-09 | $0.6219 | $0.6240 | $0.6003 | $0.6049 | $886.01 | $1,106,280 |
| 2018-10-10 | $0.6025 | $0.6163 | $0.5875 | $0.6028 | $1,354.27 | $1,103,420 |
| 2018-10-11 | $0.6008 | $0.6014 | $0.5103 | $0.5376 | $8,342.39 | $984,854 |
| 2018-10-12 | $0.5369 | $0.5986 | $0.5078 | $0.5225 | $6,848.23 | $957,807 |
| 2018-10-13 | $0.5225 | $0.5391 | $0.5046 | $0.5355 | $1,604.95 | $982,462 |
| 2018-10-14 | $0.5356 | $0.5528 | $0.5210 | $0.5361 | $779.58 | $984,346 |
| 2018-10-15 | $0.5367 | $0.6081 | $0.5254 | $0.5454 | $2,369.04 | $1,002,295 |
| 2018-10-16 | $0.5449 | $0.5843 | $0.5356 | $0.5823 | $1,311.03 | $1,070,873 |
| 2018-10-17 | $0.5843 | $0.5843 | $0.5285 | $0.5333 | $2,265.11 | $981,670 |
| 2018-10-18 | $0.5354 | $0.5377 | $0.5131 | $0.5290 | $2,066.73 | $974,541 |
| 2018-10-19 | $0.5289 | $0.5377 | $0.5210 | $0.5268 | $1,149.54 | $971,286 |
| 2018-10-20 | $0.5347 | $0.5413 | $0.5222 | $0.5409 | $936.85 | $998,137 |
| 2018-10-21 | $0.5411 | $0.6215 | $0.5189 | $0.5764 | $2,891.41 | $1,064,450 |
| 2018-10-22 | $0.5790 | $0.5843 | $0.5326 | $0.5589 | $2,324.88 | $1,032,881 |
| 2018-10-23 | $0.5590 | $0.5736 | $0.5328 | $0.5416 | $1,975.67 | $1,001,715 |
| 2018-10-24 | $0.5392 | $0.5781 | $0.5328 | $0.5473 | $1,759.13 | $1,012,992 |
| 2018-10-25 | $0.5475 | $0.5819 | $0.5348 | $0.5501 | $4,981.75 | $1,019,060 |
| 2018-10-26 | $0.5492 | $0.5717 | $0.5334 | $0.5427 | $1,142.84 | $1,006,158 |
| 2018-10-27 | $0.5406 | $0.5750 | $0.5405 | $0.5547 | $1,787.78 | $1,029,231 |
| 2018-10-28 | $0.5577 | $0.5680 | $0.5495 | $0.5530 | $394.50 | $1,026,845 |
| 2018-10-29 | $0.5502 | $0.5663 | $0.5338 | $0.5373 | $1,081.81 | $998,410 |
| 2018-10-30 | $0.5374 | $0.5535 | $0.5231 | $0.5431 | $3,078.98 | $1,010,060 |
| 2018-10-31 | $0.5448 | $0.5641 | $0.5378 | $0.5464 | $2,795.55 | $1,017,043 |