VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.1578 | $0.1601 | $0.1525 | $0.1600 | $1,054.23 | $467,412 |
| 2020-11-02 | $0.1603 | $0.1656 | $0.1476 | $0.1510 | $1,547.79 | $441,234 |
| 2020-11-03 | $0.1509 | $0.1963 | $0.1419 | $0.1778 | $2,167.98 | $519,532 |
| 2020-11-04 | $0.1783 | $0.1938 | $0.1591 | $0.1667 | $1,357.56 | $487,069 |
| 2020-11-05 | $0.1668 | $0.1880 | $0.1615 | $0.1828 | $1,331.03 | $534,019 |
| 2020-11-06 | $0.1828 | $0.1846 | $0.1679 | $0.1817 | $621.18 | $530,857 |
| 2020-11-07 | $0.1817 | $0.1879 | $0.1682 | $0.1792 | $1,783.80 | $523,705 |
| 2020-11-08 | $0.1792 | $0.1876 | $0.1684 | $0.1820 | $0 | $532,062 |
| 2020-11-09 | $0.1820 | $0.1910 | $0.1734 | $0.1799 | $1,307.30 | $525,759 |
| 2020-11-10 | $0.1798 | $0.1817 | $0.1508 | $0.1630 | $0 | $476,497 |
| 2020-11-11 | $0.1630 | $0.1703 | $0.1615 | $0.1627 | $859.98 | $475,830 |
| 2020-11-12 | $0.1628 | $0.1702 | $0.1586 | $0.1664 | $380.62 | $486,549 |
| 2020-11-13 | $0.1663 | $0.1760 | $0.1663 | $0.1753 | $0 | $512,778 |
| 2020-11-14 | $0.1754 | $0.1754 | $0.1660 | $0.1662 | $438.09 | $486,126 |
| 2020-11-15 | $0.1661 | $0.1674 | $0.1545 | $0.1632 | $1,089.13 | $477,413 |
| 2020-11-16 | $0.1632 | $0.1773 | $0.1617 | $0.1690 | $703.91 | $494,307 |
| 2020-11-17 | $0.1669 | $0.1821 | $0.1649 | $0.1727 | $611.53 | $505,338 |
| 2020-11-18 | $0.1727 | $0.1949 | $0.1614 | $0.1752 | $0 | $512,504 |
| 2020-11-19 | $0.1752 | $0.1752 | $0.1638 | $0.1687 | $553.16 | $493,703 |
| 2020-11-20 | $0.1687 | $0.1828 | $0.1663 | $0.1821 | $393.20 | $532,937 |
| 2020-11-21 | $0.1821 | $0.2349 | $0.1735 | $0.2129 | $1,771.90 | $623,027 |
| 2020-11-22 | $0.2129 | $0.2249 | $0.1727 | $0.1857 | $0 | $543,609 |
| 2020-11-23 | $0.1857 | $0.1902 | $0.1810 | $0.1855 | $548.01 | $543,094 |
| 2020-11-24 | $0.1857 | $0.2028 | $0.1848 | $0.1932 | $691.21 | $565,530 |
| 2020-11-25 | $0.1934 | $0.1995 | $0.1793 | $0.1876 | $0 | $549,183 |
| 2020-11-26 | $0.1873 | $0.1913 | $0.1538 | $0.1695 | $840.59 | $496,334 |
| 2020-11-27 | $0.1697 | $0.1713 | $0.1529 | $0.1552 | $1,164.68 | $454,389 |
| 2020-11-28 | $0.1552 | $0.1800 | $0.1545 | $0.1701 | $0 | $498,117 |
| 2020-11-29 | $0.1701 | $0.1862 | $0.1647 | $0.1811 | $1,694.41 | $530,275 |
| 2020-11-30 | $0.1810 | $0.2003 | $0.1689 | $0.1969 | $1,612.09 | $576,622 |