VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.3337 | $0.3624 | $0.3318 | $0.3484 | $1,517.43 | $711,563 |
| 2019-03-02 | $0.3549 | $0.3593 | $0.3364 | $0.3483 | $1,218.95 | $711,988 |
| 2019-03-03 | $0.3403 | $0.3496 | $0.3344 | $0.3391 | $1,229.97 | $693,596 |
| 2019-03-04 | $0.3375 | $0.3468 | $0.3280 | $0.3327 | $1,148.74 | $680,914 |
| 2019-03-05 | $0.3370 | $0.3453 | $0.3233 | $0.3424 | $1,562.59 | $701,410 |
| 2019-03-06 | $0.3419 | $0.3509 | $0.3371 | $0.3469 | $1,445.29 | $711,108 |
| 2019-03-07 | $0.3470 | $0.3540 | $0.3414 | $0.3450 | $1,339.72 | $707,610 |
| 2019-03-08 | $0.3427 | $0.3580 | $0.3407 | $0.3449 | $1,233.40 | $707,983 |
| 2019-03-09 | $0.3399 | $0.3624 | $0.3395 | $0.3517 | $1,695.30 | $722,510 |
| 2019-03-10 | $0.3528 | $0.4206 | $0.3500 | $0.3749 | $6,596.50 | $770,666 |
| 2019-03-11 | $0.3743 | $0.3911 | $0.3629 | $0.3717 | $1,536.48 | $764,598 |
| 2019-03-12 | $0.3746 | $0.3834 | $0.3489 | $0.3818 | $2,685.76 | $785,977 |
| 2019-03-13 | $0.3739 | $0.4124 | $0.3637 | $0.4097 | $17,815.23 | $844,159 |
| 2019-03-14 | $0.4097 | $0.4397 | $0.4042 | $0.4133 | $3,359.70 | $852,068 |
| 2019-03-15 | $0.4130 | $0.4292 | $0.4039 | $0.4183 | $2,489.30 | $863,074 |
| 2019-03-16 | $0.4202 | $0.4365 | $0.4052 | $0.4148 | $1,543.60 | $856,461 |
| 2019-03-17 | $0.4125 | $0.4185 | $0.4093 | $0.4161 | $1,299.94 | $859,848 |
| 2019-03-18 | $0.4146 | $0.4464 | $0.4139 | $0.4294 | $3,096.76 | $887,753 |
| 2019-03-19 | $0.4409 | $0.4433 | $0.4202 | $0.4324 | $2,144.35 | $894,710 |
| 2019-03-20 | $0.4248 | $0.4331 | $0.3982 | $0.4203 | $1,864.47 | $870,267 |
| 2019-03-21 | $0.4210 | $0.4378 | $0.3867 | $0.3944 | $1,846.84 | $817,176 |
| 2019-03-22 | $0.4060 | $0.4094 | $0.3820 | $0.4066 | $1,422.65 | $843,071 |
| 2019-03-23 | $0.4079 | $0.4092 | $0.3922 | $0.4003 | $2,186.49 | $830,594 |
| 2019-03-24 | $0.4004 | $0.4042 | $0.3927 | $0.3987 | $1,815.35 | $827,975 |
| 2019-03-25 | $0.4007 | $0.4058 | $0.3847 | $0.3887 | $2,074.50 | $807,805 |
| 2019-03-26 | $0.3873 | $0.3949 | $0.3845 | $0.3872 | $1,320.13 | $805,120 |
| 2019-03-27 | $0.3919 | $0.4139 | $0.3889 | $0.4032 | $1,817.50 | $839,153 |
| 2019-03-28 | $0.4032 | $0.4188 | $0.4012 | $0.4118 | $2,005.61 | $857,563 |
| 2019-03-29 | $0.4118 | $0.4317 | $0.4071 | $0.4130 | $2,312.43 | $860,726 |
| 2019-03-30 | $0.4122 | $0.4512 | $0.4036 | $0.4310 | $1,620.69 | $898,882 |
| 2019-03-31 | $0.4310 | $0.4324 | $0.4071 | $0.4125 | $1,317.86 | $861,024 |