VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.1053 | $0.1123 | $0.08757 | $0.09131 | $588.66 | $225,863 |
| 2019-12-02 | $0.09131 | $0.1011 | $0.07957 | $0.08822 | $510.36 | $218,360 |
| 2019-12-03 | $0.08832 | $0.09502 | $0.07986 | $0.09062 | $582.76 | $224,439 |
| 2019-12-04 | $0.09061 | $0.09424 | $0.06961 | $0.06961 | $460.72 | $172,508 |
| 2019-12-05 | $0.07477 | $0.09639 | $0.06927 | $0.08629 | $690.46 | $213,999 |
| 2019-12-06 | $0.08629 | $0.09336 | $0.07560 | $0.07911 | $474.34 | $196,331 |
| 2019-12-07 | $0.07911 | $0.08329 | $0.07625 | $0.08123 | $229.86 | $201,698 |
| 2019-12-08 | $0.08123 | $0.08153 | $0.07567 | $0.07645 | $267.77 | $189,954 |
| 2019-12-09 | $0.07644 | $0.08887 | $0.07392 | $0.07394 | $306.11 | $183,806 |
| 2019-12-10 | $0.07395 | $0.1021 | $0.07395 | $0.08779 | $488.40 | $218,400 |
| 2019-12-11 | $0.08779 | $0.08941 | $0.07772 | $0.08793 | $455.89 | $218,902 |
| 2019-12-12 | $0.08793 | $0.09558 | $0.08730 | $0.09004 | $424.99 | $224,291 |
| 2019-12-13 | $0.09002 | $0.1007 | $0.08820 | $0.09502 | $509.24 | $236,851 |
| 2019-12-14 | $0.09589 | $0.09644 | $0.07929 | $0.08200 | $231.62 | $204,536 |
| 2019-12-15 | $0.08196 | $0.08595 | $0.08113 | $0.08158 | $205.19 | $203,623 |
| 2019-12-16 | $0.08159 | $0.1005 | $0.07774 | $0.09243 | $500.20 | $230,850 |
| 2019-12-17 | $0.09243 | $0.09498 | $0.07641 | $0.07724 | $394.24 | $193,033 |
| 2019-12-18 | $0.07724 | $0.09124 | $0.07326 | $0.09065 | $352.35 | $226,697 |
| 2019-12-19 | $0.09065 | $0.09141 | $0.07841 | $0.08034 | $217.35 | $201,041 |
| 2019-12-20 | $0.08034 | $0.09573 | $0.07870 | $0.09249 | $489.55 | $231,609 |
| 2019-12-21 | $0.09249 | $0.09285 | $0.07955 | $0.08383 | $360.35 | $210,038 |
| 2019-12-22 | $0.08383 | $0.1034 | $0.08226 | $0.09919 | $564.08 | $248,705 |
| 2019-12-23 | $0.09918 | $0.1004 | $0.08470 | $0.08978 | $201.09 | $225,226 |
| 2019-12-24 | $0.09031 | $0.09080 | $0.08525 | $0.08683 | $284.36 | $217,975 |
| 2019-12-25 | $0.08683 | $0.08846 | $0.08377 | $0.08553 | $168.49 | $214,861 |
| 2019-12-26 | $0.08553 | $0.08858 | $0.08076 | $0.08568 | $205.18 | $215,353 |
| 2019-12-27 | $0.08568 | $0.08699 | $0.08018 | $0.08511 | $157.62 | $214,063 |
| 2019-12-28 | $0.08513 | $0.08938 | $0.08107 | $0.08334 | $288.74 | $209,764 |
| 2019-12-29 | $0.08336 | $0.1079 | $0.08167 | $0.1050 | $799.58 | $264,572 |
| 2019-12-30 | $0.1050 | $0.1108 | $0.08303 | $0.08885 | $727.91 | $223,930 |
| 2019-12-31 | $0.08880 | $0.09133 | $0.08283 | $0.08307 | $491.90 | $209,504 |