VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1331 | $0.1377 | $0.1026 | $0.1255 | $671.45 | $285,811 |
| 2019-08-02 | $0.1255 | $0.2242 | $0.1073 | $0.1567 | $1,655.54 | $357,049 |
| 2019-08-03 | $0.1566 | $0.1813 | $0.1406 | $0.1516 | $703.05 | $345,705 |
| 2019-08-04 | $0.1516 | $0.1531 | $0.1015 | $0.1267 | $2,363.72 | $289,248 |
| 2019-08-05 | $0.1267 | $0.1467 | $0.1216 | $0.1460 | $1,019.95 | $333,372 |
| 2019-08-06 | $0.1458 | $0.1607 | $0.1400 | $0.1492 | $671.64 | $340,928 |
| 2019-08-07 | $0.1491 | $0.2506 | $0.1487 | $0.2233 | $1,434.01 | $510,759 |
| 2019-08-08 | $0.2080 | $0.2299 | $0.2005 | $0.2229 | $1,137.03 | $510,184 |
| 2019-08-09 | $0.2228 | $0.2235 | $0.2153 | $0.2208 | $762.53 | $505,698 |
| 2019-08-10 | $0.2208 | $0.2329 | $0.2104 | $0.2290 | $671.99 | $524,945 |
| 2019-08-11 | $0.2290 | $0.2345 | $0.2246 | $0.2344 | $900.46 | $537,594 |
| 2019-08-12 | $0.2328 | $0.2342 | $0.2276 | $0.2312 | $336.14 | $530,684 |
| 2019-08-13 | $0.2313 | $0.2318 | $0.2171 | $0.2192 | $312.51 | $503,464 |
| 2019-08-14 | $0.2188 | $0.2189 | $0.2004 | $0.2013 | $275.23 | $462,705 |
| 2019-08-15 | $0.2013 | $0.2147 | $0.1929 | $0.2123 | $375.95 | $488,134 |
| 2019-08-16 | $0.2123 | $0.2533 | $0.2035 | $0.2396 | $865.07 | $551,424 |
| 2019-08-17 | $0.2397 | $0.2468 | $0.2179 | $0.2246 | $1,080.00 | $517,209 |
| 2019-08-18 | $0.2258 | $0.2298 | $0.2180 | $0.2225 | $914.70 | $512,792 |
| 2019-08-19 | $0.2226 | $0.2390 | $0.2226 | $0.2361 | $394.27 | $544,424 |
| 2019-08-20 | $0.2361 | $0.2364 | $0.2290 | $0.2314 | $438.78 | $533,993 |
| 2019-08-21 | $0.2314 | $0.2324 | $0.1725 | $0.1748 | $524.12 | $403,677 |
| 2019-08-22 | $0.1748 | $0.2039 | $0.1688 | $0.1779 | $914.30 | $411,125 |
| 2019-08-23 | $0.1779 | $0.1994 | $0.1739 | $0.1875 | $943.81 | $433,528 |
| 2019-08-24 | $0.1874 | $0.1933 | $0.1693 | $0.1774 | $424.06 | $410,519 |
| 2019-08-25 | $0.1773 | $0.1813 | $0.1712 | $0.1765 | $208.33 | $408,771 |
| 2019-08-26 | $0.1767 | $0.1953 | $0.1418 | $0.1944 | $631.80 | $450,567 |
| 2019-08-27 | $0.1945 | $0.1971 | $0.1810 | $0.1830 | $90.95 | $424,333 |
| 2019-08-28 | $0.1830 | $0.1844 | $0.1468 | $0.1677 | $299.26 | $389,211 |
| 2019-08-29 | $0.1677 | $0.1688 | $0.1382 | $0.1421 | $831.80 | $330,027 |
| 2019-08-30 | $0.1421 | $0.1576 | $0.1419 | $0.1478 | $830.11 | $343,574 |
| 2019-08-31 | $0.1479 | $0.1567 | $0.1246 | $0.1384 | $937.12 | $321,830 |