VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.4123 | $0.4274 | $0.3974 | $0.4185 | $2,424.24 | $874,136 |
| 2019-04-02 | $0.4189 | $0.7409 | $0.4077 | $0.6541 | $52,083.65 | $1,367,218 |
| 2019-04-03 | $0.6544 | $0.6874 | $0.5477 | $0.5654 | $15,686.74 | $1,182,715 |
| 2019-04-04 | $0.5649 | $0.5741 | $0.4805 | $0.4849 | $9,089.26 | $1,015,054 |
| 2019-04-05 | $0.4849 | $0.6001 | $0.4849 | $0.5364 | $19,739.29 | $1,123,624 |
| 2019-04-06 | $0.5365 | $0.5365 | $0.1265 | $0.2189 | $102,187 | $458,879 |
| 2019-04-07 | $0.2187 | $0.2792 | $0.1960 | $0.2538 | $22,533.88 | $532,497 |
| 2019-04-08 | $0.2539 | $0.3108 | $0.2383 | $0.2905 | $15,698.09 | $609,743 |
| 2019-04-09 | $0.2905 | $0.3136 | $0.2750 | $0.2815 | $4,646.87 | $591,405 |
| 2019-04-10 | $0.2815 | $0.3259 | $0.2757 | $0.2908 | $4,662.08 | $611,326 |
| 2019-04-11 | $0.2910 | $0.2916 | $0.2371 | $0.2509 | $3,062.71 | $527,741 |
| 2019-04-12 | $0.2508 | $0.2552 | $0.2119 | $0.2167 | $3,609.99 | $456,229 |
| 2019-04-13 | $0.2167 | $0.2432 | $0.2011 | $0.2066 | $1,847.45 | $435,236 |
| 2019-04-14 | $0.2066 | $0.2507 | $0.1985 | $0.2205 | $4,177.45 | $464,862 |
| 2019-04-15 | $0.2205 | $0.2539 | $0.1827 | $0.1830 | $2,676.13 | $385,979 |
| 2019-04-16 | $0.1830 | $0.2016 | $0.1822 | $0.1985 | $1,352.86 | $419,084 |
| 2019-04-17 | $0.2005 | $0.2227 | $0.1841 | $0.1968 | $3,371.18 | $415,886 |
| 2019-04-18 | $0.1968 | $0.2882 | $0.1649 | $0.1862 | $5,477.13 | $393,593 |
| 2019-04-19 | $0.1862 | $0.2154 | $0.1683 | $0.1906 | $6,629.76 | $403,217 |
| 2019-04-20 | $0.1906 | $0.2134 | $0.1898 | $0.2133 | $1,383.36 | $451,592 |
| 2019-04-21 | $0.2133 | $0.2276 | $0.1868 | $0.2000 | $1,055.37 | $423,668 |
| 2019-04-22 | $0.1999 | $0.2867 | $0.1964 | $0.2232 | $1,191.99 | $473,172 |
| 2019-04-23 | $0.2232 | $0.2376 | $0.2028 | $0.2048 | $1,047.73 | $434,487 |
| 2019-04-24 | $0.2048 | $0.2187 | $0.1940 | $0.1948 | $875.87 | $413,653 |
| 2019-04-25 | $0.1948 | $0.2100 | $0.1890 | $0.1949 | $1,153.41 | $414,042 |
| 2019-04-26 | $0.1955 | $0.1998 | $0.1820 | $0.1826 | $655.13 | $388,272 |
| 2019-04-27 | $0.1827 | $0.1899 | $0.1815 | $0.1836 | $593.32 | $390,660 |
| 2019-04-28 | $0.1836 | $0.1901 | $0.1835 | $0.1872 | $666.02 | $398,566 |
| 2019-04-29 | $0.1873 | $0.2430 | $0.1833 | $0.1984 | $1,050.23 | $422,911 |
| 2019-04-30 | $0.1985 | $0.2018 | $0.1832 | $0.1966 | $629.11 | $419,313 |