VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.2367 | $0.2433 | $0.2032 | $0.2132 | $984.76 | $475,176 |
| 2019-07-02 | $0.2132 | $0.2409 | $0.1858 | $0.2046 | $1,035.13 | $456,385 |
| 2019-07-03 | $0.2047 | $0.2257 | $0.1751 | $0.2009 | $1,640.01 | $448,374 |
| 2019-07-04 | $0.2008 | $0.2251 | $0.1665 | $0.1930 | $1,215.02 | $431,116 |
| 2019-07-05 | $0.1962 | $0.2068 | $0.1633 | $0.1932 | $794.63 | $431,867 |
| 2019-07-06 | $0.1932 | $0.2154 | $0.1620 | $0.1830 | $612.20 | $409,327 |
| 2019-07-07 | $0.1830 | $0.1926 | $0.1655 | $0.1763 | $905.41 | $394,482 |
| 2019-07-08 | $0.1763 | $0.2243 | $0.1720 | $0.2147 | $1,011.97 | $480,874 |
| 2019-07-09 | $0.2148 | $0.2293 | $0.1854 | $0.1996 | $1,008.69 | $447,322 |
| 2019-07-10 | $0.1996 | $0.2122 | $0.1793 | $0.1923 | $1,022.30 | $431,326 |
| 2019-07-11 | $0.1923 | $0.1949 | $0.1687 | $0.1702 | $1,258.85 | $381,930 |
| 2019-07-12 | $0.1703 | $0.2192 | $0.1684 | $0.2030 | $1,462.56 | $456,048 |
| 2019-07-13 | $0.2002 | $0.2149 | $0.1743 | $0.1990 | $932.45 | $447,180 |
| 2019-07-14 | $0.1990 | $0.2115 | $0.1610 | $0.1616 | $585.14 | $363,495 |
| 2019-07-15 | $0.1617 | $0.1831 | $0.1573 | $0.1724 | $576.76 | $388,020 |
| 2019-07-16 | $0.1722 | $0.1924 | $0.1435 | $0.1442 | $496.23 | $324,763 |
| 2019-07-17 | $0.1439 | $0.1510 | $0.1392 | $0.1450 | $465.47 | $326,820 |
| 2019-07-18 | $0.1451 | $0.1707 | $0.1305 | $0.1639 | $680.24 | $369,646 |
| 2019-07-19 | $0.1639 | $0.1781 | $0.1538 | $0.1693 | $882.82 | $382,211 |
| 2019-07-20 | $0.1694 | $0.1876 | $0.1518 | $0.1705 | $869.56 | $385,007 |
| 2019-07-21 | $0.1672 | $0.1772 | $0.1484 | $0.1570 | $954.48 | $354,929 |
| 2019-07-22 | $0.1571 | $0.1590 | $0.1275 | $0.1349 | $718.18 | $305,187 |
| 2019-07-23 | $0.1364 | $0.1387 | $0.1261 | $0.1299 | $460.52 | $294,104 |
| 2019-07-24 | $0.1299 | $0.1346 | $0.1223 | $0.1341 | $320.63 | $303,837 |
| 2019-07-25 | $0.1341 | $0.1402 | $0.1255 | $0.1300 | $411.66 | $294,605 |
| 2019-07-26 | $0.1299 | $0.1330 | $0.1152 | $0.1156 | $487.96 | $262,231 |
| 2019-07-27 | $0.1156 | $0.1386 | $0.1038 | $0.1211 | $659.13 | $274,892 |
| 2019-07-28 | $0.1210 | $0.1400 | $0.1071 | $0.1247 | $554.89 | $283,268 |
| 2019-07-29 | $0.1247 | $0.1309 | $0.09883 | $0.1271 | $570.00 | $288,947 |
| 2019-07-30 | $0.1271 | $0.1398 | $0.1262 | $0.1359 | $310.33 | $309,221 |
| 2019-07-31 | $0.1365 | $0.1382 | $0.1283 | $0.1330 | $394.15 | $302,816 |