VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.2095 | $0.2353 | $0.2080 | $0.2336 | $340.15 | $671,983 |
| 2020-08-02 | $0.2336 | $0.2345 | $0.2041 | $0.2114 | $1,311.35 | $608,468 |
| 2020-08-03 | $0.2115 | $0.2508 | $0.2059 | $0.2293 | $2,666.74 | $660,422 |
| 2020-08-04 | $0.2293 | $0.2483 | $0.1576 | $0.1809 | $1,516.72 | $521,125 |
| 2020-08-05 | $0.1809 | $0.2224 | $0.1572 | $0.2107 | $1,314.98 | $607,439 |
| 2020-08-06 | $0.2107 | $0.2190 | $0.1849 | $0.1880 | $1,172.46 | $542,452 |
| 2020-08-07 | $0.1880 | $0.2125 | $0.1855 | $0.1893 | $816.41 | $546,363 |
| 2020-08-08 | $0.1893 | $0.1926 | $0.1665 | $0.1833 | $839.77 | $529,512 |
| 2020-08-09 | $0.1834 | $0.2026 | $0.1657 | $0.1810 | $1,391.24 | $523,229 |
| 2020-08-10 | $0.1811 | $0.2616 | $0.1705 | $0.1986 | $2,156.74 | $574,342 |
| 2020-08-11 | $0.1986 | $0.2010 | $0.1762 | $0.1818 | $407.15 | $526,029 |
| 2020-08-12 | $0.1819 | $0.1904 | $0.1696 | $0.1893 | $1,318.11 | $548,049 |
| 2020-08-13 | $0.1910 | $0.1910 | $0.1626 | $0.1773 | $720.86 | $513,642 |
| 2020-08-14 | $0.1773 | $0.1997 | $0.1714 | $0.1793 | $1,087.32 | $519,547 |
| 2020-08-15 | $0.1837 | $0.2203 | $0.1662 | $0.1921 | $1,135.98 | $556,971 |
| 2020-08-16 | $0.1921 | $0.2294 | $0.1726 | $0.1925 | $1,234.45 | $558,302 |
| 2020-08-17 | $0.1925 | $0.2161 | $0.1817 | $0.1996 | $726.19 | $579,039 |
| 2020-08-18 | $0.1996 | $0.2009 | $0.1823 | $0.1863 | $225.39 | $540,284 |
| 2020-08-19 | $0.1863 | $0.1880 | $0.1719 | $0.1836 | $666.06 | $532,732 |
| 2020-08-20 | $0.1836 | $0.2134 | $0.1751 | $0.1928 | $665.65 | $559,450 |
| 2020-08-21 | $0.1928 | $0.2333 | $0.1750 | $0.1889 | $1,441.11 | $548,212 |
| 2020-08-22 | $0.1889 | $0.2200 | $0.1802 | $0.2006 | $786.10 | $582,059 |
| 2020-08-23 | $0.2006 | $0.2158 | $0.1814 | $0.1873 | $1,239.29 | $543,610 |
| 2020-08-24 | $0.1873 | $0.1918 | $0.1736 | $0.1817 | $991.22 | $527,464 |
| 2020-08-25 | $0.1817 | $0.1820 | $0.1676 | $0.1743 | $1,024.06 | $505,888 |
| 2020-08-26 | $0.1741 | $0.1803 | $0.1684 | $0.1751 | $1,042.74 | $508,361 |
| 2020-08-27 | $0.1751 | $0.2041 | $0.1692 | $0.1910 | $1,240.46 | $554,594 |
| 2020-08-28 | $0.1910 | $0.1977 | $0.1704 | $0.1801 | $1,231.64 | $522,850 |
| 2020-08-29 | $0.1801 | $0.1852 | $0.1723 | $0.1725 | $805.05 | $500,791 |
| 2020-08-30 | $0.1724 | $0.1789 | $0.1720 | $0.1757 | $378.50 | $510,340 |
| 2020-08-31 | $0.1758 | $0.1784 | $0.1720 | $0.1750 | $284.43 | $508,342 |