VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.08307 | $0.08379 | $0.08264 | $0.08303 | $218.63 | $209,552 |
| 2020-01-02 | $0.08317 | $0.08327 | $0.07836 | $0.07870 | $194.27 | $198,738 |
| 2020-01-03 | $0.07872 | $0.08437 | $0.07806 | $0.08375 | $269.04 | $211,616 |
| 2020-01-04 | $0.08375 | $0.08495 | $0.08190 | $0.08343 | $231.34 | $210,975 |
| 2020-01-05 | $0.08314 | $0.08530 | $0.08173 | $0.08285 | $232.27 | $209,643 |
| 2020-01-06 | $0.08285 | $0.08541 | $0.08182 | $0.08509 | $254.12 | $215,437 |
| 2020-01-07 | $0.08507 | $0.08824 | $0.08067 | $0.08279 | $236.16 | $209,772 |
| 2020-01-08 | $0.08279 | $0.08677 | $0.07379 | $0.07530 | $400.94 | $190,922 |
| 2020-01-09 | $0.07518 | $0.07687 | $0.07213 | $0.07564 | $143.02 | $191,895 |
| 2020-01-10 | $0.07556 | $0.07637 | $0.07047 | $0.07502 | $209.10 | $190,445 |
| 2020-01-11 | $0.07504 | $0.07603 | $0.07207 | $0.07430 | $143.88 | $188,744 |
| 2020-01-12 | $0.07428 | $0.08143 | $0.07101 | $0.07851 | $414.43 | $199,553 |
| 2020-01-13 | $0.07851 | $0.07870 | $0.07609 | $0.07733 | $189.29 | $196,703 |
| 2020-01-14 | $0.07741 | $0.08542 | $0.07723 | $0.08443 | $205.93 | $214,885 |
| 2020-01-15 | $0.08429 | $0.08486 | $0.07626 | $0.07977 | $269.56 | $203,192 |
| 2020-01-16 | $0.07979 | $0.08043 | $0.07577 | $0.07743 | $248.27 | $197,362 |
| 2020-01-17 | $0.07622 | $0.08250 | $0.07605 | $0.07886 | $375.56 | $201,120 |
| 2020-01-18 | $0.07883 | $0.08067 | $0.07798 | $0.07878 | $336.59 | $201,046 |
| 2020-01-19 | $0.07877 | $0.08070 | $0.07604 | $0.07700 | $284.50 | $196,624 |
| 2020-01-20 | $0.07699 | $0.09419 | $0.07509 | $0.08796 | $595.07 | $224,763 |
| 2020-01-21 | $0.08792 | $0.09057 | $0.08419 | $0.08652 | $196.68 | $221,207 |
| 2020-01-22 | $0.08647 | $0.1041 | $0.07787 | $0.09991 | $1,038.81 | $255,627 |
| 2020-01-23 | $0.09993 | $0.4220 | $0.09142 | $0.1628 | $2,892.28 | $416,744 |
| 2020-01-24 | $0.1564 | $0.3827 | $0.1093 | $0.1537 | $1,858.66 | $393,671 |
| 2020-01-25 | $0.1537 | $0.1823 | $0.1421 | $0.1614 | $1,426.41 | $413,759 |
| 2020-01-26 | $0.1614 | $0.2575 | $0.1491 | $0.1980 | $1,776.23 | $507,815 |
| 2020-01-27 | $0.1981 | $0.2622 | $0.1813 | $0.2261 | $2,682.55 | $580,455 |
| 2020-01-28 | $0.2260 | $0.2726 | $0.1929 | $0.2343 | $2,190.98 | $601,919 |
| 2020-01-29 | $0.2343 | $0.2413 | $0.1948 | $0.2173 | $1,809.05 | $558,498 |
| 2020-01-30 | $0.2171 | $0.2171 | $0.1666 | $0.1704 | $826.31 | $438,311 |
| 2020-01-31 | $0.1704 | $0.1762 | $0.1498 | $0.1498 | $1,075.76 | $385,614 |