VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.09977 | $0.1084 | $0.09651 | $0.1012 | $214.30 | $285,992 |
| 2020-07-02 | $0.1013 | $0.1076 | $0.09705 | $0.1071 | $1,143.78 | $302,678 |
| 2020-07-03 | $0.1042 | $0.1170 | $0.09527 | $0.1031 | $1,190.33 | $291,740 |
| 2020-07-04 | $0.1031 | $0.1142 | $0.09710 | $0.1110 | $414.33 | $314,158 |
| 2020-07-05 | $0.1106 | $0.1156 | $0.1074 | $0.1087 | $527.35 | $307,837 |
| 2020-07-06 | $0.1087 | $0.1342 | $0.1086 | $0.1146 | $1,648.48 | $324,771 |
| 2020-07-07 | $0.1146 | $0.1257 | $0.1130 | $0.1201 | $513.48 | $340,516 |
| 2020-07-08 | $0.1201 | $0.1580 | $0.1163 | $0.1282 | $1,977.15 | $363,590 |
| 2020-07-09 | $0.1282 | $0.1512 | $0.1181 | $0.1193 | $836.73 | $338,667 |
| 2020-07-10 | $0.1193 | $0.1295 | $0.1145 | $0.1209 | $1,251.26 | $343,435 |
| 2020-07-11 | $0.1209 | $0.1271 | $0.1155 | $0.1216 | $489.21 | $345,574 |
| 2020-07-12 | $0.1218 | $0.1224 | $0.1019 | $0.1053 | $837.53 | $299,369 |
| 2020-07-13 | $0.1053 | $0.1133 | $0.1017 | $0.1044 | $328.98 | $296,761 |
| 2020-07-14 | $0.1038 | $0.1106 | $0.1010 | $0.1044 | $374.84 | $296,827 |
| 2020-07-15 | $0.1040 | $0.1406 | $0.1015 | $0.1379 | $980.93 | $392,180 |
| 2020-07-16 | $0.1379 | $0.1408 | $0.1032 | $0.1130 | $1,163.65 | $321,355 |
| 2020-07-17 | $0.1130 | $0.1400 | $0.1049 | $0.1193 | $971.75 | $339,225 |
| 2020-07-18 | $0.1173 | $0.1457 | $0.1110 | $0.1199 | $642.26 | $342,052 |
| 2020-07-19 | $0.1199 | $0.1454 | $0.1193 | $0.1360 | $1,731.28 | $388,242 |
| 2020-07-20 | $0.1362 | $0.1549 | $0.1273 | $0.1333 | $1,218.20 | $380,748 |
| 2020-07-21 | $0.1333 | $0.1447 | $0.1083 | $0.1168 | $1,147.57 | $333,900 |
| 2020-07-22 | $0.1168 | $0.1357 | $0.1163 | $0.1194 | $812.21 | $341,400 |
| 2020-07-23 | $0.1194 | $0.1217 | $0.1180 | $0.1201 | $268.88 | $343,575 |
| 2020-07-24 | $0.1201 | $0.1207 | $0.1140 | $0.1156 | $303.60 | $330,885 |
| 2020-07-25 | $0.1156 | $0.1513 | $0.1150 | $0.1314 | $705.63 | $376,489 |
| 2020-07-26 | $0.1339 | $0.1339 | $0.1204 | $0.1268 | $375.32 | $363,395 |
| 2020-07-27 | $0.1268 | $0.1413 | $0.1144 | $0.1217 | $723.73 | $349,059 |
| 2020-07-28 | $0.1217 | $0.1399 | $0.1202 | $0.1311 | $929.09 | $376,280 |
| 2020-07-29 | $0.1312 | $0.2062 | $0.1244 | $0.1674 | $4,893.70 | $480,674 |
| 2020-07-30 | $0.1676 | $0.2186 | $0.1509 | $0.1984 | $2,399.64 | $569,924 |
| 2020-07-31 | $0.1984 | $0.2231 | $0.1762 | $0.2095 | $1,694.90 | $602,390 |