VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.1839 | $0.1866 | $0.1714 | $0.1730 | $798.19 | $377,494 |
| 2019-06-02 | $0.1730 | $0.1809 | $0.1720 | $0.1773 | $228.29 | $387,234 |
| 2019-06-03 | $0.1774 | $0.1974 | $0.1690 | $0.1690 | $741.47 | $369,291 |
| 2019-06-04 | $0.1688 | $0.1688 | $0.1512 | $0.1547 | $265.52 | $338,284 |
| 2019-06-05 | $0.1549 | $0.1658 | $0.1534 | $0.1650 | $557.83 | $361,108 |
| 2019-06-06 | $0.1650 | $0.1850 | $0.1608 | $0.1796 | $1,410.08 | $393,210 |
| 2019-06-07 | $0.1795 | $0.1876 | $0.1679 | $0.1721 | $492.42 | $377,065 |
| 2019-06-08 | $0.1721 | $0.1810 | $0.1639 | $0.1691 | $621.59 | $370,681 |
| 2019-06-09 | $0.1691 | $0.1767 | $0.1585 | $0.1753 | $370.83 | $384,657 |
| 2019-06-10 | $0.1749 | $0.1813 | $0.1527 | $0.1619 | $996.75 | $355,354 |
| 2019-06-11 | $0.1630 | $0.1642 | $0.1503 | $0.1578 | $775.27 | $346,688 |
| 2019-06-12 | $0.1578 | $0.1642 | $0.1513 | $0.1557 | $309.18 | $342,384 |
| 2019-06-13 | $0.1558 | $0.1687 | $0.1394 | $0.1670 | $578.89 | $367,459 |
| 2019-06-14 | $0.1671 | $0.1749 | $0.1600 | $0.1735 | $867.26 | $381,976 |
| 2019-06-15 | $0.1736 | $0.2299 | $0.1684 | $0.2161 | $927.26 | $476,068 |
| 2019-06-16 | $0.2161 | $0.5538 | $0.1988 | $0.3557 | $8,315.86 | $784,268 |
| 2019-06-17 | $0.3560 | $0.4725 | $0.2197 | $0.4414 | $3,067.78 | $973,913 |
| 2019-06-18 | $0.4412 | $0.4655 | $0.3676 | $0.3912 | $2,073.51 | $863,828 |
| 2019-06-19 | $0.3915 | $0.4006 | $0.3241 | $0.3369 | $1,600.13 | $744,449 |
| 2019-06-20 | $0.3368 | $0.3474 | $0.3099 | $0.3291 | $1,636.00 | $727,760 |
| 2019-06-21 | $0.3294 | $0.3570 | $0.3024 | $0.3227 | $1,761.96 | $714,094 |
| 2019-06-22 | $0.3227 | $0.3531 | $0.2717 | $0.3094 | $1,143.48 | $685,134 |
| 2019-06-23 | $0.3145 | $0.3150 | $0.2479 | $0.2523 | $961.71 | $559,062 |
| 2019-06-24 | $0.2523 | $0.2658 | $0.2444 | $0.2587 | $895.21 | $573,769 |
| 2019-06-25 | $0.2588 | $0.2683 | $0.2279 | $0.2635 | $969.51 | $584,742 |
| 2019-06-26 | $0.2635 | $0.5424 | $0.2380 | $0.2723 | $1,809.26 | $604,670 |
| 2019-06-27 | $0.2724 | $0.4618 | $0.2339 | $0.2760 | $1,080.24 | $613,298 |
| 2019-06-28 | $0.2760 | $0.3825 | $0.2456 | $0.3025 | $1,321.35 | $672,693 |
| 2019-06-29 | $0.3027 | $0.3182 | $0.2584 | $0.2674 | $1,313.86 | $595,180 |
| 2019-06-30 | $0.2672 | $0.2794 | $0.2367 | $0.2367 | $938.88 | $527,146 |