VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.08000 | $0.08339 | $0.07837 | $0.08331 | $360.06 | $202,010 |
| 2019-11-02 | $0.08328 | $0.09000 | $0.08325 | $0.08929 | $264.13 | $216,651 |
| 2019-11-03 | $0.08929 | $0.09266 | $0.08799 | $0.09233 | $370.83 | $224,185 |
| 2019-11-04 | $0.09222 | $0.09519 | $0.09178 | $0.09417 | $102.96 | $228,804 |
| 2019-11-05 | $0.09417 | $0.09466 | $0.09248 | $0.09366 | $572.56 | $227,704 |
| 2019-11-06 | $0.09366 | $0.09458 | $0.09313 | $0.09429 | $264.17 | $229,393 |
| 2019-11-07 | $0.09442 | $0.09456 | $0.09200 | $0.09286 | $369.80 | $226,077 |
| 2019-11-08 | $0.09301 | $0.09365 | $0.08800 | $0.08820 | $301.65 | $214,874 |
| 2019-11-09 | $0.08818 | $0.1017 | $0.08809 | $0.1007 | $468.82 | $245,442 |
| 2019-11-10 | $0.1007 | $0.1049 | $0.09708 | $0.09982 | $176.10 | $243,513 |
| 2019-11-11 | $0.09982 | $0.1048 | $0.09576 | $0.1035 | $919.11 | $252,595 |
| 2019-11-12 | $0.1035 | $0.1065 | $0.1007 | $0.1064 | $316.28 | $259,832 |
| 2019-11-13 | $0.1064 | $0.2113 | $0.1052 | $0.1238 | $881.74 | $302,497 |
| 2019-11-14 | $0.1238 | $0.2080 | $0.1048 | $0.1278 | $877.93 | $312,495 |
| 2019-11-15 | $0.1279 | $0.1689 | $0.1188 | $0.1189 | $621.80 | $290,915 |
| 2019-11-16 | $0.1189 | $0.1275 | $0.1189 | $0.1211 | $416.26 | $296,471 |
| 2019-11-17 | $0.1211 | $0.1371 | $0.1194 | $0.1316 | $722.80 | $322,483 |
| 2019-11-18 | $0.1329 | $0.1446 | $0.1293 | $0.1366 | $645.02 | $335,004 |
| 2019-11-19 | $0.1366 | $0.1733 | $0.1338 | $0.1646 | $1,953.23 | $403,940 |
| 2019-11-20 | $0.1646 | $0.1709 | $0.1460 | $0.1474 | $484.86 | $361,906 |
| 2019-11-21 | $0.1476 | $0.1480 | $0.1366 | $0.1390 | $219.41 | $341,634 |
| 2019-11-22 | $0.1390 | $0.1399 | $0.1241 | $0.1311 | $248.36 | $322,381 |
| 2019-11-23 | $0.1311 | $0.1369 | $0.1285 | $0.1335 | $184.55 | $328,539 |
| 2019-11-24 | $0.1335 | $0.1423 | $0.1279 | $0.1351 | $488.34 | $332,595 |
| 2019-11-25 | $0.1351 | $0.1411 | $0.1206 | $0.1346 | $659.44 | $331,595 |
| 2019-11-26 | $0.1346 | $0.1397 | $0.1276 | $0.1298 | $326.55 | $319,988 |
| 2019-11-27 | $0.1284 | $0.1370 | $0.1262 | $0.1353 | $204.27 | $333,900 |
| 2019-11-28 | $0.1354 | $0.1400 | $0.1160 | $0.1161 | $517.07 | $286,515 |
| 2019-11-29 | $0.1181 | $0.1300 | $0.1170 | $0.1213 | $379.61 | $299,716 |
| 2019-11-30 | $0.1213 | $0.1236 | $0.1036 | $0.1053 | $483.49 | $260,313 |