VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.1966 | $0.2014 | $0.1722 | $0.1813 | $742.57 | $386,985 |
| 2019-05-02 | $0.1814 | $0.2019 | $0.1742 | $0.1868 | $469.78 | $398,998 |
| 2019-05-03 | $0.1868 | $0.2024 | $0.1842 | $0.1904 | $509.08 | $406,842 |
| 2019-05-04 | $0.1904 | $0.1939 | $0.1638 | $0.1802 | $475.08 | $385,396 |
| 2019-05-05 | $0.1802 | $0.1885 | $0.1510 | $0.1675 | $1,051.49 | $358,459 |
| 2019-05-06 | $0.1603 | $0.1746 | $0.1128 | $0.1382 | $812.48 | $295,852 |
| 2019-05-07 | $0.1381 | $0.1500 | $0.07961 | $0.1319 | $1,278.26 | $282,547 |
| 2019-05-08 | $0.1317 | $0.1407 | $0.09341 | $0.1400 | $711.10 | $300,176 |
| 2019-05-09 | $0.1400 | $0.1447 | $0.1186 | $0.1224 | $685.26 | $262,723 |
| 2019-05-10 | $0.1224 | $0.1584 | $0.1215 | $0.1371 | $473.50 | $294,406 |
| 2019-05-11 | $0.1371 | $0.1696 | $0.1310 | $0.1474 | $651.67 | $316,749 |
| 2019-05-12 | $0.1475 | $0.1599 | $0.1338 | $0.1387 | $1,041.55 | $298,415 |
| 2019-05-13 | $0.1387 | $0.2813 | $0.1363 | $0.1536 | $824.05 | $330,654 |
| 2019-05-14 | $0.1536 | $0.1618 | $0.1496 | $0.1558 | $499.49 | $335,550 |
| 2019-05-15 | $0.1557 | $0.1819 | $0.1554 | $0.1773 | $463.65 | $382,229 |
| 2019-05-16 | $0.1643 | $0.1827 | $0.1531 | $0.1588 | $807.17 | $342,507 |
| 2019-05-17 | $0.1594 | $0.1594 | $0.1418 | $0.1534 | $529.42 | $331,052 |
| 2019-05-18 | $0.1534 | $0.1820 | $0.1418 | $0.1696 | $702.07 | $366,317 |
| 2019-05-19 | $0.1620 | $0.1915 | $0.1620 | $0.1898 | $595.20 | $410,316 |
| 2019-05-20 | $0.1898 | $0.1898 | $0.1681 | $0.1785 | $884.76 | $386,036 |
| 2019-05-21 | $0.1784 | $0.1825 | $0.1590 | $0.1626 | $584.44 | $351,932 |
| 2019-05-22 | $0.1625 | $0.1704 | $0.1543 | $0.1557 | $874.27 | $337,410 |
| 2019-05-23 | $0.1557 | $0.1651 | $0.1516 | $0.1643 | $546.68 | $356,235 |
| 2019-05-24 | $0.1644 | $0.1764 | $0.1568 | $0.1604 | $1,094.07 | $347,950 |
| 2019-05-25 | $0.1604 | $0.1844 | $0.1577 | $0.1784 | $915.26 | $387,203 |
| 2019-05-26 | $0.1784 | $0.1885 | $0.1573 | $0.1771 | $850.51 | $384,604 |
| 2019-05-27 | $0.1771 | $0.1810 | $0.1615 | $0.1710 | $893.40 | $371,759 |
| 2019-05-28 | $0.1709 | $0.1835 | $0.1228 | $0.1644 | $1,253.19 | $357,549 |
| 2019-05-29 | $0.1613 | $0.1704 | $0.1538 | $0.1657 | $752.48 | $360,621 |
| 2019-05-30 | $0.1657 | $0.1673 | $0.1466 | $0.1493 | $509.14 | $325,278 |
| 2019-05-31 | $0.1493 | $0.2866 | $0.1492 | $0.1839 | $5,087.08 | $400,916 |