VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.1544 | $0.1684 | $0.1174 | $0.1199 | $947.63 | $308,727 |
| 2020-02-02 | $0.1199 | $0.1544 | $0.1199 | $0.1353 | $1,128.97 | $348,627 |
| 2020-02-03 | $0.1353 | $0.1461 | $0.1197 | $0.1302 | $1,115.08 | $335,812 |
| 2020-02-04 | $0.1302 | $0.1345 | $0.1232 | $0.1241 | $777.31 | $320,054 |
| 2020-02-05 | $0.1240 | $0.1367 | $0.1240 | $0.1346 | $310.53 | $347,497 |
| 2020-02-06 | $0.1346 | $0.1369 | $0.1329 | $0.1363 | $281.55 | $352,152 |
| 2020-02-07 | $0.1363 | $0.1665 | $0.1347 | $0.1532 | $1,229.13 | $396,015 |
| 2020-02-08 | $0.1532 | $0.1617 | $0.1376 | $0.1376 | $1,005.57 | $355,907 |
| 2020-02-09 | $0.1376 | $0.1502 | $0.1365 | $0.1413 | $1,025.93 | $365,584 |
| 2020-02-10 | $0.1422 | $0.1470 | $0.07866 | $0.1035 | $3,155.43 | $267,944 |
| 2020-02-11 | $0.1035 | $0.1210 | $0.1035 | $0.1135 | $637.76 | $294,190 |
| 2020-02-12 | $0.1135 | $0.1141 | $0.09322 | $0.1041 | $545.03 | $269,953 |
| 2020-02-13 | $0.1041 | $0.1232 | $0.1028 | $0.1116 | $1,176.00 | $289,592 |
| 2020-02-14 | $0.1117 | $0.1197 | $0.1027 | $0.1036 | $458.91 | $268,930 |
| 2020-02-15 | $0.1036 | $0.1093 | $0.09987 | $0.1017 | $465.84 | $264,226 |
| 2020-02-16 | $0.1017 | $0.1100 | $0.09705 | $0.1001 | $455.92 | $260,187 |
| 2020-02-17 | $0.1001 | $0.1049 | $0.08629 | $0.09375 | $444.37 | $243,822 |
| 2020-02-18 | $0.09357 | $0.1052 | $0.09009 | $0.1040 | $539.97 | $270,721 |
| 2020-02-19 | $0.1040 | $0.1418 | $0.1015 | $0.1228 | $879.36 | $319,734 |
| 2020-02-20 | $0.1228 | $0.1442 | $0.1227 | $0.1335 | $1,251.39 | $347,826 |
| 2020-02-21 | $0.1334 | $0.1409 | $0.1138 | $0.1259 | $499.76 | $328,257 |
| 2020-02-22 | $0.1259 | $0.1259 | $0.1064 | $0.1098 | $490.18 | $286,532 |
| 2020-02-23 | $0.1098 | $0.1179 | $0.1092 | $0.1127 | $325.53 | $294,183 |
| 2020-02-24 | $0.1128 | $0.1147 | $0.1085 | $0.1117 | $328.49 | $291,744 |
| 2020-02-25 | $0.1117 | $0.1407 | $0.1032 | $0.1276 | $708.16 | $333,499 |
| 2020-02-26 | $0.1276 | $0.1298 | $0.1002 | $0.1095 | $493.60 | $286,461 |
| 2020-02-27 | $0.1095 | $0.1146 | $0.09723 | $0.1035 | $683.28 | $271,006 |
| 2020-02-28 | $0.1037 | $0.1071 | $0.09360 | $0.09544 | $255.84 | $249,942 |
| 2020-02-29 | $0.09544 | $0.09658 | $0.07786 | $0.08245 | $415.85 | $216,056 |