VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.1063 | $0.1143 | $0.1052 | $0.1138 | $470.68 | $315,629 |
| 2020-06-02 | $0.1138 | $0.1141 | $0.1011 | $0.1027 | $109.34 | $285,263 |
| 2020-06-03 | $0.1027 | $0.1076 | $0.09765 | $0.1076 | $169.25 | $298,802 |
| 2020-06-04 | $0.1075 | $0.1151 | $0.1058 | $0.1142 | $1,409.60 | $317,367 |
| 2020-06-05 | $0.1144 | $0.1156 | $0.1083 | $0.1098 | $885.61 | $305,290 |
| 2020-06-06 | $0.1098 | $0.1098 | $0.1066 | $0.1070 | $232.10 | $297,695 |
| 2020-06-07 | $0.1070 | $0.1079 | $0.09680 | $0.1003 | $366.94 | $279,375 |
| 2020-06-08 | $0.1003 | $0.1043 | $0.09824 | $0.1043 | $376.91 | $290,507 |
| 2020-06-09 | $0.1043 | $0.1148 | $0.1031 | $0.1098 | $1,437.75 | $306,120 |
| 2020-06-10 | $0.1098 | $0.1126 | $0.09795 | $0.1034 | $702.66 | $288,427 |
| 2020-06-11 | $0.1034 | $0.1071 | $0.07190 | $0.08816 | $710.37 | $246,074 |
| 2020-06-12 | $0.09234 | $0.1028 | $0.07836 | $0.08641 | $956.88 | $241,332 |
| 2020-06-13 | $0.08815 | $0.09100 | $0.08692 | $0.09034 | $272.34 | $252,459 |
| 2020-06-14 | $0.09032 | $0.09085 | $0.08217 | $0.08569 | $241.49 | $239,608 |
| 2020-06-15 | $0.08569 | $0.08908 | $0.08036 | $0.08726 | $342.68 | $244,138 |
| 2020-06-16 | $0.08728 | $0.09074 | $0.08586 | $0.08962 | $574.51 | $250,911 |
| 2020-06-17 | $0.08963 | $0.09025 | $0.08550 | $0.08828 | $870.04 | $247,300 |
| 2020-06-18 | $0.08827 | $0.09004 | $0.08585 | $0.08807 | $322.82 | $246,867 |
| 2020-06-19 | $0.08818 | $0.08867 | $0.08610 | $0.08641 | $293.46 | $242,361 |
| 2020-06-20 | $0.08641 | $0.08917 | $0.08606 | $0.08691 | $245.40 | $243,917 |
| 2020-06-21 | $0.08686 | $0.08935 | $0.08678 | $0.08795 | $476.99 | $246,976 |
| 2020-06-22 | $0.08796 | $0.09151 | $0.08691 | $0.09062 | $786.69 | $254,621 |
| 2020-06-23 | $0.09062 | $0.09628 | $0.08883 | $0.09457 | $949.03 | $265,887 |
| 2020-06-24 | $0.09500 | $0.1026 | $0.09159 | $0.09328 | $299.93 | $262,417 |
| 2020-06-25 | $0.09334 | $0.1013 | $0.09244 | $0.09621 | $1,968.32 | $270,827 |
| 2020-06-26 | $0.09619 | $0.09792 | $0.09072 | $0.09581 | $212.67 | $269,845 |
| 2020-06-27 | $0.09626 | $0.1006 | $0.09223 | $0.09348 | $270.00 | $263,427 |
| 2020-06-28 | $0.09348 | $0.1054 | $0.09011 | $0.09549 | $2,103.39 | $269,272 |
| 2020-06-29 | $0.09549 | $0.1007 | $0.09245 | $0.09847 | $825.34 | $277,820 |
| 2020-06-30 | $0.09791 | $0.1080 | $0.09559 | $0.09977 | $1,589.46 | $281,662 |