VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.07651 | $0.07926 | $0.05861 | $0.07011 | $381.10 | $166,516 |
| 2019-10-02 | $0.07011 | $0.07022 | $0.06216 | $0.06693 | $163.39 | $159,070 |
| 2019-10-03 | $0.06690 | $0.07871 | $0.05609 | $0.07446 | $443.00 | $177,091 |
| 2019-10-04 | $0.07447 | $0.07449 | $0.07337 | $0.07403 | $390.69 | $176,164 |
| 2019-10-05 | $0.07389 | $0.07417 | $0.07268 | $0.07333 | $230.64 | $174,635 |
| 2019-10-06 | $0.07332 | $0.07367 | $0.07167 | $0.07200 | $201.74 | $171,565 |
| 2019-10-07 | $0.07190 | $0.07600 | $0.05804 | $0.06839 | $265.03 | $163,074 |
| 2019-10-08 | $0.06853 | $0.07508 | $0.05861 | $0.06601 | $582.84 | $157,501 |
| 2019-10-09 | $0.06601 | $0.07711 | $0.06186 | $0.06845 | $358.69 | $163,447 |
| 2019-10-10 | $0.06847 | $0.06913 | $0.06636 | $0.06660 | $233.31 | $159,125 |
| 2019-10-11 | $0.06661 | $0.07149 | $0.06487 | $0.07054 | $284.08 | $168,673 |
| 2019-10-12 | $0.07058 | $0.07180 | $0.06597 | $0.07064 | $363.32 | $169,023 |
| 2019-10-13 | $0.07061 | $0.07600 | $0.06685 | $0.06957 | $268.05 | $166,548 |
| 2019-10-14 | $0.06957 | $0.09898 | $0.06705 | $0.07576 | $547.74 | $181,515 |
| 2019-10-15 | $0.07456 | $0.07681 | $0.06744 | $0.06840 | $249.38 | $163,983 |
| 2019-10-16 | $0.06839 | $0.07202 | $0.06616 | $0.06626 | $268.25 | $158,962 |
| 2019-10-17 | $0.06628 | $0.07068 | $0.06566 | $0.07006 | $287.58 | $168,182 |
| 2019-10-18 | $0.07006 | $0.07934 | $0.06771 | $0.07622 | $237.58 | $183,084 |
| 2019-10-19 | $0.07620 | $0.08329 | $0.06896 | $0.07251 | $276.57 | $174,293 |
| 2019-10-20 | $0.07249 | $0.07367 | $0.06921 | $0.07113 | $289.17 | $171,092 |
| 2019-10-21 | $0.07114 | $0.07427 | $0.07043 | $0.07093 | $223.23 | $170,726 |
| 2019-10-22 | $0.07093 | $0.07200 | $0.06930 | $0.06945 | $388.08 | $167,264 |
| 2019-10-23 | $0.06945 | $0.06968 | $0.06375 | $0.06479 | $109.20 | $156,159 |
| 2019-10-24 | $0.06479 | $0.06690 | $0.06397 | $0.06614 | $235.07 | $159,505 |
| 2019-10-25 | $0.06614 | $0.07893 | $0.06444 | $0.07520 | $323.90 | $181,493 |
| 2019-10-26 | $0.07517 | $0.08775 | $0.07513 | $0.08012 | $216.03 | $193,497 |
| 2019-10-27 | $0.08012 | $0.08552 | $0.07893 | $0.08380 | $258.02 | $202,520 |
| 2019-10-28 | $0.08375 | $0.08786 | $0.08077 | $0.08088 | $241.19 | $195,589 |
| 2019-10-29 | $0.08090 | $0.08325 | $0.08068 | $0.08242 | $237.12 | $199,435 |
| 2019-10-30 | $0.08246 | $0.08246 | $0.07869 | $0.07973 | $302.88 | $193,064 |
| 2019-10-31 | $0.07971 | $0.08784 | $0.07915 | $0.08004 | $355.38 | $193,943 |