VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.3428 | $0.3568 | $0.3398 | $0.3545 | $1,766.09 | $708,971 |
| 2019-02-02 | $0.3535 | $0.3546 | $0.3377 | $0.3482 | $509.80 | $696,879 |
| 2019-02-03 | $0.3488 | $0.3495 | $0.3391 | $0.3432 | $174.45 | $687,277 |
| 2019-02-04 | $0.3448 | $0.3453 | $0.3161 | $0.3168 | $514.23 | $634,977 |
| 2019-02-05 | $0.3158 | $0.3220 | $0.3154 | $0.3210 | $492.08 | $643,849 |
| 2019-02-06 | $0.3219 | $0.3414 | $0.2979 | $0.3064 | $1,826.04 | $614,988 |
| 2019-02-07 | $0.3067 | $0.3434 | $0.3001 | $0.3209 | $754.63 | $644,715 |
| 2019-02-08 | $0.3210 | $0.4750 | $0.3140 | $0.3534 | $2,947.78 | $710,447 |
| 2019-02-09 | $0.3534 | $0.3650 | $0.3411 | $0.3430 | $524.26 | $690,100 |
| 2019-02-10 | $0.3420 | $0.3492 | $0.3200 | $0.3492 | $421.64 | $703,053 |
| 2019-02-11 | $0.3489 | $0.3489 | $0.3282 | $0.3334 | $810.25 | $671,844 |
| 2019-02-12 | $0.3341 | $0.3371 | $0.3083 | $0.3216 | $284.33 | $648,589 |
| 2019-02-13 | $0.3215 | $0.3874 | $0.3209 | $0.3290 | $1,100.89 | $664,090 |
| 2019-02-14 | $0.3284 | $0.4324 | $0.3284 | $0.3477 | $24,311.66 | $702,237 |
| 2019-02-15 | $0.3481 | $0.3746 | $0.3409 | $0.3593 | $1,034.11 | $726,224 |
| 2019-02-16 | $0.3595 | $0.3603 | $0.3368 | $0.3414 | $292.42 | $690,575 |
| 2019-02-17 | $0.3414 | $0.3807 | $0.3332 | $0.3573 | $796.93 | $723,241 |
| 2019-02-18 | $0.3572 | $0.3795 | $0.3503 | $0.3702 | $1,527.25 | $750,018 |
| 2019-02-19 | $0.3709 | $0.3744 | $0.3561 | $0.3591 | $1,084.16 | $727,961 |
| 2019-02-20 | $0.3533 | $0.3763 | $0.3424 | $0.3645 | $1,530.84 | $739,471 |
| 2019-02-21 | $0.3593 | $0.3704 | $0.3406 | $0.3564 | $1,538.16 | $723,607 |
| 2019-02-22 | $0.3608 | $0.3790 | $0.3416 | $0.3693 | $2,367.07 | $750,408 |
| 2019-02-23 | $0.3738 | $0.3870 | $0.3520 | $0.3785 | $1,978.24 | $769,663 |
| 2019-02-24 | $0.3732 | $0.4037 | $0.3452 | $0.3856 | $3,541.74 | $784,606 |
| 2019-02-25 | $0.3907 | $0.3971 | $0.3285 | $0.3443 | $2,616.26 | $701,046 |
| 2019-02-26 | $0.3497 | $0.3630 | $0.3265 | $0.3521 | $1,823.49 | $717,490 |
| 2019-02-27 | $0.3370 | $0.3669 | $0.3291 | $0.3610 | $2,350.08 | $736,317 |
| 2019-02-28 | $0.3635 | $0.3700 | $0.3247 | $0.3394 | $1,112.63 | $692,620 |