VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.5464 | $0.5696 | $0.5248 | $0.5477 | $2,973.84 | $1,020,240 |
| 2018-11-02 | $0.5477 | $0.5500 | $0.5326 | $0.5490 | $1,109.16 | $1,023,369 |
| 2018-11-03 | $0.5490 | $0.5568 | $0.5263 | $0.5302 | $1,425.27 | $989,219 |
| 2018-11-04 | $0.5302 | $0.5665 | $0.5269 | $0.5664 | $1,661.04 | $1,057,640 |
| 2018-11-05 | $0.5664 | $0.5664 | $0.5303 | $0.5350 | $5,033.28 | $999,887 |
| 2018-11-06 | $0.5372 | $0.5376 | $0.4603 | $0.4884 | $13,500.80 | $887,588 |
| 2018-11-07 | $0.4866 | $0.5669 | $0.4829 | $0.5271 | $5,643.83 | $986,502 |
| 2018-11-08 | $0.5267 | $0.5277 | $0.5020 | $0.5054 | $997.76 | $946,785 |
| 2018-11-09 | $0.5055 | $0.5090 | $0.4905 | $0.4976 | $1,202.10 | $932,790 |
| 2018-11-10 | $0.4975 | $0.5071 | $0.4863 | $0.4966 | $1,868.49 | $931,610 |
| 2018-11-11 | $0.4962 | $0.5097 | $0.4873 | $0.5078 | $2,617.42 | $953,358 |
| 2018-11-12 | $0.5026 | $0.5162 | $0.4903 | $0.4942 | $747.48 | $928,643 |
| 2018-11-13 | $0.4921 | $0.5092 | $0.4893 | $0.5092 | $602.12 | $957,633 |
| 2018-11-14 | $0.5081 | $0.5102 | $0.3890 | $0.4277 | $2,959.29 | $805,011 |
| 2018-11-15 | $0.4386 | $0.4564 | $0.4053 | $0.4564 | $2,942.61 | $859,660 |
| 2018-11-16 | $0.4565 | $0.4572 | $0.4371 | $0.4507 | $1,170.47 | $849,605 |
| 2018-11-17 | $0.4514 | $0.4674 | $0.4412 | $0.4487 | $989.90 | $846,407 |
| 2018-11-18 | $0.4501 | $0.4674 | $0.4304 | $0.4516 | $730.14 | $852,569 |
| 2018-11-19 | $0.4370 | $0.4696 | $0.3485 | $0.3519 | $2,756.74 | $664,867 |
| 2018-11-20 | $0.3498 | $0.3780 | $0.3072 | $0.3205 | $1,636.04 | $606,087 |
| 2018-11-21 | $0.3208 | $0.3435 | $0.3113 | $0.3410 | $1,032.15 | $645,336 |
| 2018-11-22 | $0.3398 | $0.3518 | $0.3300 | $0.3314 | $1,194.33 | $627,637 |
| 2018-11-23 | $0.3297 | $0.3344 | $0.3137 | $0.3188 | $195.62 | $603,238 |
| 2018-11-24 | $0.3186 | $0.3247 | $0.2495 | $0.2495 | $1,632.19 | $473,297 |
| 2018-11-25 | $0.2505 | $0.3295 | $0.2439 | $0.3078 | $4,739.76 | $584,254 |
| 2018-11-26 | $0.3077 | $0.3170 | $0.2637 | $0.2738 | $535.56 | $520,144 |
| 2018-11-27 | $0.2736 | $0.2840 | $0.2658 | $0.2772 | $461.30 | $526,998 |
| 2018-11-28 | $0.2774 | $0.3262 | $0.2774 | $0.3118 | $413.74 | $593,329 |
| 2018-11-29 | $0.3131 | $0.3426 | $0.2985 | $0.3333 | $1,683.25 | $634,639 |
| 2018-11-30 | $0.3341 | $0.3379 | $0.2997 | $0.3054 | $496.64 | $582,064 |