VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.1750 | $0.1809 | $0.1687 | $0.1762 | $426.84 | $511,619 |
| 2020-09-02 | $0.1762 | $0.1762 | $0.1491 | $0.1591 | $955.46 | $462,228 |
| 2020-09-03 | $0.1591 | $0.1740 | $0.1395 | $0.1407 | $1,042.96 | $408,770 |
| 2020-09-04 | $0.1408 | $0.1540 | $0.1345 | $0.1441 | $1,049.04 | $418,600 |
| 2020-09-05 | $0.1391 | $0.1623 | $0.1333 | $0.1531 | $685.18 | $444,852 |
| 2020-09-06 | $0.1531 | $0.1621 | $0.1353 | $0.1563 | $1,132.54 | $454,210 |
| 2020-09-07 | $0.1563 | $0.1634 | $0.1478 | $0.1614 | $860.01 | $468,957 |
| 2020-09-08 | $0.1614 | $0.1645 | $0.1448 | $0.1483 | $1,199.00 | $430,897 |
| 2020-09-09 | $0.1483 | $0.1629 | $0.1462 | $0.1591 | $866.53 | $462,439 |
| 2020-09-10 | $0.1591 | $0.1747 | $0.1244 | $0.1516 | $1,305.33 | $440,725 |
| 2020-09-11 | $0.1516 | $0.1623 | $0.1234 | $0.1376 | $802.26 | $400,033 |
| 2020-09-12 | $0.1376 | $0.1483 | $0.1170 | $0.1405 | $1,091.89 | $408,401 |
| 2020-09-13 | $0.1405 | $0.1641 | $0.1229 | $0.1443 | $1,104.39 | $419,543 |
| 2020-09-14 | $0.1443 | $0.1595 | $0.1363 | $0.1443 | $751.62 | $419,676 |
| 2020-09-15 | $0.1444 | $0.1466 | $0.1401 | $0.1429 | $377.02 | $415,568 |
| 2020-09-16 | $0.1429 | $0.1528 | $0.1399 | $0.1429 | $719.01 | $415,530 |
| 2020-09-17 | $0.1429 | $0.1519 | $0.1408 | $0.1464 | $928.21 | $425,839 |
| 2020-09-18 | $0.1464 | $0.1793 | $0.1424 | $0.1616 | $988.63 | $470,002 |
| 2020-09-19 | $0.1656 | $0.1816 | $0.1555 | $0.1749 | $1,241.53 | $508,719 |
| 2020-09-20 | $0.1735 | $0.1752 | $0.1613 | $0.1686 | $1,142.12 | $490,603 |
| 2020-09-21 | $0.1686 | $0.1733 | $0.1473 | $0.1483 | $748.35 | $431,463 |
| 2020-09-22 | $0.1482 | $0.1505 | $0.1450 | $0.1489 | $298.05 | $433,224 |
| 2020-09-23 | $0.1497 | $0.1506 | $0.1431 | $0.1433 | $252.06 | $417,162 |
| 2020-09-24 | $0.1433 | $0.1504 | $0.1431 | $0.1501 | $337.87 | $436,871 |
| 2020-09-25 | $0.1501 | $0.1503 | $0.1366 | $0.1439 | $716.41 | $418,933 |
| 2020-09-26 | $0.1439 | $0.1468 | $0.1360 | $0.1412 | $682.67 | $410,920 |
| 2020-09-27 | $0.1412 | $0.1444 | $0.1303 | $0.1441 | $888.95 | $419,431 |
| 2020-09-28 | $0.1362 | $0.1457 | $0.1280 | $0.1293 | $662.93 | $376,366 |
| 2020-09-29 | $0.1293 | $0.1331 | $0.1286 | $0.1292 | $293.90 | $376,093 |
| 2020-09-30 | $0.1292 | $0.1312 | $0.1257 | $0.1296 | $278.25 | $377,507 |