VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.08310 | $0.08904 | $0.06853 | $0.07588 | $270.44 | $206,633 |
| 2020-05-02 | $0.07589 | $0.08654 | $0.07056 | $0.08456 | $333.90 | $230,397 |
| 2020-05-03 | $0.08463 | $0.08741 | $0.07135 | $0.08374 | $627.95 | $228,281 |
| 2020-05-04 | $0.08376 | $0.08862 | $0.07950 | $0.08296 | $305.86 | $226,310 |
| 2020-05-05 | $0.08293 | $0.08605 | $0.07857 | $0.08329 | $303.41 | $227,344 |
| 2020-05-06 | $0.08323 | $0.09458 | $0.07945 | $0.08315 | $423.63 | $227,127 |
| 2020-05-07 | $0.08315 | $0.09525 | $0.08250 | $0.09385 | $376.67 | $256,499 |
| 2020-05-08 | $0.09377 | $0.09500 | $0.08602 | $0.08873 | $369.61 | $242,669 |
| 2020-05-09 | $0.08895 | $0.09058 | $0.07584 | $0.08186 | $336.98 | $224,002 |
| 2020-05-10 | $0.08184 | $0.08537 | $0.06939 | $0.07763 | $372.64 | $212,562 |
| 2020-05-11 | $0.07769 | $0.09234 | $0.07202 | $0.08100 | $756.74 | $221,908 |
| 2020-05-12 | $0.08103 | $0.1099 | $0.08040 | $0.08641 | $726.21 | $236,877 |
| 2020-05-13 | $0.08641 | $0.1068 | $0.08292 | $0.09430 | $493.05 | $258,667 |
| 2020-05-14 | $0.09391 | $0.1013 | $0.08776 | $0.1007 | $378.07 | $276,498 |
| 2020-05-15 | $0.1007 | $0.1050 | $0.09127 | $0.09945 | $349.86 | $273,105 |
| 2020-05-16 | $0.09988 | $0.1410 | $0.09915 | $0.1216 | $2,189.65 | $334,024 |
| 2020-05-17 | $0.1216 | $0.1230 | $0.1026 | $0.1152 | $1,337.87 | $316,756 |
| 2020-05-18 | $0.1152 | $0.1225 | $0.1074 | $0.1109 | $765.72 | $304,998 |
| 2020-05-19 | $0.1108 | $0.1210 | $0.1062 | $0.1133 | $677.03 | $311,921 |
| 2020-05-20 | $0.1134 | $0.1135 | $0.1053 | $0.1065 | $311.16 | $293,441 |
| 2020-05-21 | $0.1065 | $0.1069 | $0.09804 | $0.1024 | $255.20 | $282,360 |
| 2020-05-22 | $0.1024 | $0.1110 | $0.1017 | $0.1102 | $365.96 | $303,940 |
| 2020-05-23 | $0.1102 | $0.1127 | $0.1098 | $0.1120 | $374.23 | $309,027 |
| 2020-05-24 | $0.1120 | $0.1131 | $0.1079 | $0.1080 | $364.03 | $298,177 |
| 2020-05-25 | $0.1077 | $0.1094 | $0.1046 | $0.1068 | $259.02 | $295,058 |
| 2020-05-26 | $0.1068 | $0.1116 | $0.1028 | $0.1074 | $520.09 | $296,874 |
| 2020-05-27 | $0.1074 | $0.1135 | $0.1013 | $0.1077 | $441.28 | $298,050 |
| 2020-05-28 | $0.1077 | $0.1109 | $0.1018 | $0.1089 | $324.57 | $301,379 |
| 2020-05-29 | $0.1085 | $0.1100 | $0.1039 | $0.1054 | $447.18 | $291,944 |
| 2020-05-30 | $0.1054 | $0.1118 | $0.1015 | $0.1045 | $2,046.98 | $289,730 |
| 2020-05-31 | $0.1045 | $0.1072 | $0.1024 | $0.1064 | $1,454.05 | $294,966 |