VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.09816 | $0.1000 | $0.09352 | $0.1000 | $253.32 | $267,344 |
| 2020-04-02 | $0.1003 | $0.1072 | $0.09905 | $0.1031 | $236.54 | $275,790 |
| 2020-04-03 | $0.1032 | $0.1130 | $0.1009 | $0.1076 | $310.48 | $287,914 |
| 2020-04-04 | $0.1076 | $0.1095 | $0.1039 | $0.1066 | $157.14 | $285,462 |
| 2020-04-05 | $0.1067 | $0.1073 | $0.1024 | $0.1043 | $223.51 | $279,631 |
| 2020-04-06 | $0.1043 | $0.1112 | $0.1039 | $0.1096 | $251.58 | $293,953 |
| 2020-04-07 | $0.1106 | $0.1129 | $0.1074 | $0.1101 | $274.96 | $295,444 |
| 2020-04-08 | $0.1101 | $0.1120 | $0.1080 | $0.1093 | $259.37 | $293,461 |
| 2020-04-09 | $0.1092 | $0.1094 | $0.02987 | $0.06147 | $3,467.47 | $165,136 |
| 2020-04-10 | $0.06145 | $0.08182 | $0.05762 | $0.07567 | $931.87 | $203,421 |
| 2020-04-11 | $0.07574 | $0.1057 | $0.07120 | $0.1011 | $1,901.03 | $271,881 |
| 2020-04-12 | $0.1011 | $0.1037 | $0.08629 | $0.08636 | $377.87 | $232,439 |
| 2020-04-13 | $0.08627 | $0.1034 | $0.07120 | $0.1032 | $425.16 | $277,823 |
| 2020-04-14 | $0.1032 | $0.1050 | $0.08982 | $0.09544 | $807.40 | $257,177 |
| 2020-04-15 | $0.09435 | $0.09702 | $0.08189 | $0.08592 | $443.89 | $231,655 |
| 2020-04-16 | $0.08592 | $0.08967 | $0.07400 | $0.07680 | $331.99 | $207,207 |
| 2020-04-17 | $0.07683 | $0.1005 | $0.06383 | $0.09704 | $1,541.35 | $261,974 |
| 2020-04-18 | $0.09709 | $0.1014 | $0.06406 | $0.07154 | $1,327.85 | $193,254 |
| 2020-04-19 | $0.07151 | $0.07276 | $0.06444 | $0.06872 | $361.23 | $185,766 |
| 2020-04-20 | $0.06872 | $0.07877 | $0.06411 | $0.06463 | $660.25 | $174,823 |
| 2020-04-21 | $0.06463 | $0.07096 | $0.06205 | $0.06512 | $246.57 | $176,258 |
| 2020-04-22 | $0.06512 | $0.07425 | $0.06323 | $0.06756 | $417.74 | $182,974 |
| 2020-04-23 | $0.06731 | $0.07360 | $0.05981 | $0.07086 | $459.57 | $192,014 |
| 2020-04-24 | $0.07085 | $0.07488 | $0.06860 | $0.07212 | $299.29 | $195,541 |
| 2020-04-25 | $0.07212 | $0.07400 | $0.06967 | $0.07321 | $209.52 | $198,617 |
| 2020-04-26 | $0.07321 | $0.1021 | $0.07020 | $0.08313 | $380.14 | $225,670 |
| 2020-04-27 | $0.08328 | $0.08611 | $0.07137 | $0.07912 | $299.82 | $214,915 |
| 2020-04-28 | $0.07945 | $0.08168 | $0.06049 | $0.06591 | $535.30 | $179,155 |
| 2020-04-29 | $0.06587 | $0.09993 | $0.06270 | $0.08744 | $785.69 | $237,819 |
| 2020-04-30 | $0.08734 | $0.09092 | $0.08086 | $0.08310 | $293.73 | $226,151 |