VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.3063 | $0.3333 | $0.3016 | $0.3235 | $1,298.94 | $617,021 |
| 2018-12-02 | $0.3233 | $0.3378 | $0.3153 | $0.3300 | $1,984.25 | $629,903 |
| 2018-12-03 | $0.3319 | $0.3319 | $0.3010 | $0.3043 | $340.50 | $581,359 |
| 2018-12-04 | $0.3041 | $0.3336 | $0.2977 | $0.3243 | $1,246.53 | $619,963 |
| 2018-12-05 | $0.3245 | $0.3399 | $0.3070 | $0.3083 | $713.75 | $589,824 |
| 2018-12-06 | $0.3085 | $0.3163 | $0.2651 | $0.2651 | $2,589.33 | $507,612 |
| 2018-12-07 | $0.2646 | $0.2723 | $0.2433 | $0.2556 | $1,272.09 | $489,725 |
| 2018-12-08 | $0.2554 | $0.2878 | $0.2532 | $0.2835 | $1,820.58 | $543,602 |
| 2018-12-09 | $0.2827 | $0.2966 | $0.2679 | $0.2904 | $731.68 | $557,297 |
| 2018-12-10 | $0.2899 | $0.2949 | $0.2577 | $0.2709 | $900.47 | $520,247 |
| 2018-12-11 | $0.2706 | $0.2722 | $0.2566 | $0.2657 | $480.50 | $510,674 |
| 2018-12-12 | $0.2653 | $0.2757 | $0.2520 | $0.2672 | $645.01 | $513,955 |
| 2018-12-13 | $0.2673 | $0.2688 | $0.2504 | $0.2523 | $318.26 | $485,796 |
| 2018-12-14 | $0.2522 | $0.2631 | $0.2468 | $0.2524 | $573.34 | $486,248 |
| 2018-12-15 | $0.2526 | $0.2531 | $0.2430 | $0.2498 | $314.20 | $481,765 |
| 2018-12-16 | $0.2498 | $0.2617 | $0.2134 | $0.2466 | $124.51 | $475,942 |
| 2018-12-17 | $0.2469 | $0.2826 | $0.2468 | $0.2788 | $1,105.75 | $538,606 |
| 2018-12-18 | $0.2789 | $0.2870 | $0.2726 | $0.2870 | $293.43 | $554,691 |
| 2018-12-19 | $0.2878 | $0.3049 | $0.2824 | $0.2917 | $397.40 | $564,369 |
| 2018-12-20 | $0.2910 | $0.3362 | $0.2903 | $0.3274 | $704.02 | $633,725 |
| 2018-12-21 | $0.3264 | $0.3315 | $0.3019 | $0.3112 | $3,100.82 | $602,792 |
| 2018-12-22 | $0.3115 | $0.3243 | $0.3081 | $0.3200 | $857.58 | $620,321 |
| 2018-12-23 | $0.3206 | $0.3309 | $0.3064 | $0.3131 | $2,607.63 | $607,422 |
| 2018-12-24 | $0.3132 | $0.3375 | $0.3029 | $0.3167 | $934.10 | $615,019 |
| 2018-12-25 | $0.3174 | $0.3174 | $0.2865 | $0.3046 | $999.66 | $591,873 |
| 2018-12-26 | $0.3046 | $0.3185 | $0.2984 | $0.3143 | $1,300.06 | $611,253 |
| 2018-12-27 | $0.3141 | $0.3158 | $0.2973 | $0.2982 | $1,067.31 | $580,354 |
| 2018-12-28 | $0.2985 | $0.3304 | $0.2967 | $0.3296 | $3,651.51 | $642,094 |
| 2018-12-29 | $0.3302 | $0.3516 | $0.3284 | $0.3294 | $3,482.48 | $642,114 |
| 2018-12-30 | $0.3297 | $0.3450 | $0.3217 | $0.3342 | $3,009.03 | $652,071 |
| 2018-12-31 | $0.3347 | $0.3445 | $0.3169 | $0.3224 | $2,613.80 | $629,497 |