VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.3231 | $0.3642 | $0.3231 | $0.3624 | $2,709.67 | $708,141 |
| 2019-01-02 | $0.3633 | $0.3860 | $0.3564 | $0.3694 | $1,519.09 | $722,364 |
| 2019-01-03 | $0.3695 | $0.4056 | $0.3615 | $0.3836 | $3,627.76 | $750,686 |
| 2019-01-04 | $0.4045 | $0.4111 | $0.3728 | $0.3829 | $1,573.75 | $749,777 |
| 2019-01-05 | $0.3824 | $0.3887 | $0.3619 | $0.3624 | $1,244.69 | $710,298 |
| 2019-01-06 | $0.3624 | $0.3960 | $0.3599 | $0.3862 | $1,844.61 | $757,480 |
| 2019-01-07 | $0.3863 | $0.4054 | $0.3769 | $0.4004 | $3,886.25 | $785,985 |
| 2019-01-08 | $0.4009 | $0.4133 | $0.3981 | $0.4021 | $1,356.74 | $789,909 |
| 2019-01-09 | $0.4029 | $0.4065 | $0.3996 | $0.4006 | $1,604.31 | $787,618 |
| 2019-01-10 | $0.3997 | $0.4017 | $0.3442 | $0.3470 | $870.37 | $682,583 |
| 2019-01-11 | $0.3471 | $0.3532 | $0.3285 | $0.3318 | $2,966.34 | $653,252 |
| 2019-01-12 | $0.3315 | $0.3439 | $0.3293 | $0.3399 | $719.99 | $669,645 |
| 2019-01-13 | $0.3396 | $0.3400 | $0.3279 | $0.3291 | $2,283.42 | $648,811 |
| 2019-01-14 | $0.3292 | $0.4231 | $0.3286 | $0.3773 | $3,900.82 | $744,489 |
| 2019-01-15 | $0.3771 | $0.3789 | $0.3669 | $0.3716 | $897.02 | $733,760 |
| 2019-01-16 | $0.3710 | $0.3856 | $0.3619 | $0.3667 | $1,935.54 | $724,649 |
| 2019-01-17 | $0.3666 | $0.3784 | $0.3599 | $0.3726 | $1,556.39 | $736,883 |
| 2019-01-18 | $0.3725 | $0.3757 | $0.3574 | $0.3601 | $446.75 | $712,734 |
| 2019-01-19 | $0.3602 | $0.3866 | $0.3584 | $0.3598 | $1,113.80 | $712,615 |
| 2019-01-20 | $0.3594 | $0.3961 | $0.3293 | $0.3892 | $1,364.82 | $771,462 |
| 2019-01-21 | $0.3896 | $0.3902 | $0.3615 | $0.3671 | $610.11 | $728,272 |
| 2019-01-22 | $0.3674 | $0.3801 | $0.3667 | $0.3720 | $670.97 | $738,418 |
| 2019-01-23 | $0.3720 | $0.3784 | $0.3679 | $0.3691 | $1,037.97 | $733,126 |
| 2019-01-24 | $0.3690 | $0.3782 | $0.3670 | $0.3711 | $410.71 | $737,777 |
| 2019-01-25 | $0.3723 | $0.3733 | $0.3698 | $0.3727 | $392.02 | $741,469 |
| 2019-01-26 | $0.3727 | $0.3767 | $0.3673 | $0.3690 | $728.68 | $734,794 |
| 2019-01-27 | $0.3692 | $0.3739 | $0.3633 | $0.3715 | $171.25 | $740,213 |
| 2019-01-28 | $0.3718 | $0.3841 | $0.3572 | $0.3604 | $784.21 | $718,567 |
| 2019-01-29 | $0.3606 | $0.3612 | $0.3399 | $0.3516 | $1,548.85 | $701,648 |
| 2019-01-30 | $0.3519 | $0.3622 | $0.3501 | $0.3614 | $988.87 | $721,650 |
| 2019-01-31 | $0.3613 | $0.3639 | $0.3373 | $0.3425 | $1,114.36 | $684,533 |