VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.08245 | $0.08326 | $0.07002 | $0.07569 | $489.07 | $198,464 |
| 2020-03-02 | $0.07568 | $0.07651 | $0.06913 | $0.07406 | $370.04 | $194,311 |
| 2020-03-03 | $0.07406 | $0.07534 | $0.06706 | $0.06761 | $409.74 | $177,505 |
| 2020-03-04 | $0.06761 | $0.07208 | $0.05290 | $0.07205 | $1,439.30 | $189,281 |
| 2020-03-05 | $0.07206 | $0.09016 | $0.06953 | $0.08058 | $1,070.34 | $211,831 |
| 2020-03-06 | $0.08058 | $0.08233 | $0.07549 | $0.07831 | $468.70 | $205,988 |
| 2020-03-07 | $0.07862 | $0.08193 | $0.06710 | $0.07566 | $573.20 | $199,140 |
| 2020-03-08 | $0.07567 | $0.08751 | $0.07085 | $0.07092 | $1,258.09 | $186,789 |
| 2020-03-09 | $0.07170 | $0.07326 | $0.06704 | $0.06817 | $220.23 | $179,657 |
| 2020-03-10 | $0.06826 | $0.06841 | $0.06345 | $0.06543 | $209.90 | $172,555 |
| 2020-03-11 | $0.06527 | $0.06609 | $0.06292 | $0.06526 | $216.52 | $172,206 |
| 2020-03-12 | $0.06526 | $0.06592 | $0.03994 | $0.04003 | $157.96 | $105,687 |
| 2020-03-13 | $0.04000 | $0.04721 | $0.03306 | $0.04468 | $163.77 | $118,045 |
| 2020-03-14 | $0.04488 | $0.04536 | $0.04125 | $0.04185 | $282.70 | $110,624 |
| 2020-03-15 | $0.04185 | $0.05438 | $0.04165 | $0.05021 | $498.13 | $132,817 |
| 2020-03-16 | $0.05020 | $0.05355 | $0.04104 | $0.05105 | $421.61 | $135,108 |
| 2020-03-17 | $0.05106 | $0.06488 | $0.04515 | $0.06135 | $512.28 | $162,479 |
| 2020-03-18 | $0.06107 | $0.1063 | $0.05188 | $0.06654 | $1,589.59 | $176,346 |
| 2020-03-19 | $0.06637 | $0.09405 | $0.06554 | $0.08418 | $529.68 | $223,221 |
| 2020-03-20 | $0.08353 | $0.1071 | $0.08059 | $0.08736 | $761.03 | $231,812 |
| 2020-03-21 | $0.08742 | $0.09507 | $0.08563 | $0.09244 | $471.19 | $245,437 |
| 2020-03-22 | $0.09201 | $0.09935 | $0.08639 | $0.08704 | $268.24 | $231,215 |
| 2020-03-23 | $0.08704 | $0.1246 | $0.08660 | $0.09953 | $663.72 | $264,573 |
| 2020-03-24 | $0.09951 | $0.1151 | $0.09469 | $0.1084 | $578.42 | $288,461 |
| 2020-03-25 | $0.1084 | $0.1096 | $0.09667 | $0.09887 | $347.96 | $263,137 |
| 2020-03-26 | $0.09887 | $0.1029 | $0.09744 | $0.1002 | $406.38 | $266,839 |
| 2020-03-27 | $0.09992 | $0.1135 | $0.09863 | $0.1071 | $248.41 | $285,307 |
| 2020-03-28 | $0.1072 | $0.1072 | $0.09219 | $0.09534 | $280.90 | $254,228 |
| 2020-03-29 | $0.09534 | $0.1009 | $0.09197 | $0.09410 | $296.78 | $251,068 |
| 2020-03-30 | $0.09397 | $0.1018 | $0.09353 | $0.1005 | $209.29 | $268,328 |
| 2020-03-31 | $0.1002 | $0.1022 | $0.09570 | $0.09816 | $311.70 | $262,225 |