VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1384 | $0.1453 | $0.1335 | $0.1428 | $427.50 | $332,356 |
| 2019-09-02 | $0.1428 | $0.1501 | $0.1368 | $0.1498 | $507.95 | $348,817 |
| 2019-09-03 | $0.1498 | $0.1579 | $0.1423 | $0.1458 | $557.87 | $339,794 |
| 2019-09-04 | $0.1458 | $0.1536 | $0.1206 | $0.1355 | $775.36 | $316,070 |
| 2019-09-05 | $0.1355 | $0.1398 | $0.1221 | $0.1352 | $925.07 | $315,522 |
| 2019-09-06 | $0.1352 | $0.1558 | $0.1222 | $0.1340 | $797.53 | $312,887 |
| 2019-09-07 | $0.1365 | $0.1411 | $0.1258 | $0.1297 | $543.36 | $303,158 |
| 2019-09-08 | $0.1297 | $0.1391 | $0.1273 | $0.1294 | $523.86 | $302,702 |
| 2019-09-09 | $0.1305 | $0.1367 | $0.1259 | $0.1305 | $471.64 | $305,388 |
| 2019-09-10 | $0.1303 | $0.1340 | $0.08605 | $0.1137 | $851.05 | $266,298 |
| 2019-09-11 | $0.1137 | $0.1302 | $0.08569 | $0.1140 | $728.60 | $267,091 |
| 2019-09-12 | $0.1147 | $0.1339 | $0.08858 | $0.1117 | $590.00 | $261,902 |
| 2019-09-13 | $0.1117 | $0.1184 | $0.08769 | $0.1070 | $766.25 | $251,089 |
| 2019-09-14 | $0.1088 | $0.1124 | $0.1003 | $0.1044 | $497.23 | $245,058 |
| 2019-09-15 | $0.1044 | $0.1119 | $0.09546 | $0.09549 | $401.07 | $224,372 |
| 2019-09-16 | $0.09549 | $0.1072 | $0.08636 | $0.09572 | $487.57 | $225,031 |
| 2019-09-17 | $0.09572 | $0.1129 | $0.08554 | $0.1037 | $658.23 | $243,877 |
| 2019-09-18 | $0.1037 | $0.1080 | $0.07190 | $0.07597 | $694.74 | $178,851 |
| 2019-09-19 | $0.07602 | $0.1119 | $0.06915 | $0.1055 | $714.31 | $248,662 |
| 2019-09-20 | $0.1057 | $0.1073 | $0.1014 | $0.1039 | $472.22 | $244,970 |
| 2019-09-21 | $0.1039 | $0.1039 | $0.09320 | $0.09490 | $450.82 | $223,903 |
| 2019-09-22 | $0.09491 | $0.1048 | $0.09118 | $0.09890 | $646.41 | $233,495 |
| 2019-09-23 | $0.09890 | $0.09992 | $0.08582 | $0.08678 | $516.97 | $204,997 |
| 2019-09-24 | $0.08666 | $0.1041 | $0.08225 | $0.08397 | $606.87 | $198,504 |
| 2019-09-25 | $0.08400 | $0.09574 | $0.05665 | $0.08712 | $1,599.44 | $206,085 |
| 2019-09-26 | $0.08712 | $0.08719 | $0.07657 | $0.07828 | $248.23 | $185,291 |
| 2019-09-27 | $0.07827 | $0.08350 | $0.07490 | $0.07502 | $419.02 | $177,707 |
| 2019-09-28 | $0.07684 | $0.07885 | $0.06515 | $0.07365 | $281.84 | $174,558 |
| 2019-09-29 | $0.07369 | $0.08684 | $0.06518 | $0.07044 | $360.16 | $167,059 |
| 2019-09-30 | $0.07043 | $0.07985 | $0.05705 | $0.07650 | $557.13 | $181,567 |