VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.1296 | $0.1341 | $0.1262 | $0.1286 | $282.49 | $374,537 |
| 2020-10-02 | $0.1289 | $0.1294 | $0.1169 | $0.1171 | $420.92 | $341,004 |
| 2020-10-03 | $0.1171 | $0.1293 | $0.1171 | $0.1248 | $901.97 | $363,529 |
| 2020-10-04 | $0.1248 | $0.1306 | $0.1198 | $0.1228 | $0 | $357,721 |
| 2020-10-05 | $0.1228 | $0.1280 | $0.1185 | $0.1278 | $914.17 | $372,312 |
| 2020-10-06 | $0.1278 | $0.1278 | $0.1188 | $0.1210 | $444.32 | $352,548 |
| 2020-10-07 | $0.1210 | $0.1245 | $0.1162 | $0.1166 | $321.13 | $339,805 |
| 2020-10-08 | $0.1166 | $0.1264 | $0.1160 | $0.1202 | $471.55 | $350,245 |
| 2020-10-09 | $0.1202 | $0.1206 | $0.1140 | $0.1184 | $331.93 | $345,059 |
| 2020-10-10 | $0.1184 | $0.1257 | $0.1183 | $0.1230 | $330.49 | $358,578 |
| 2020-10-11 | $0.1230 | $0.1249 | $0.1182 | $0.1209 | $333.62 | $352,440 |
| 2020-10-12 | $0.1209 | $0.1294 | $0.1186 | $0.1281 | $0 | $373,616 |
| 2020-10-13 | $0.1281 | $0.1293 | $0.1206 | $0.1244 | $414.92 | $362,804 |
| 2020-10-14 | $0.1244 | $0.1250 | $0.1028 | $0.1180 | $1,034.71 | $343,957 |
| 2020-10-15 | $0.1180 | $0.1272 | $0.1128 | $0.1210 | $754.92 | $353,010 |
| 2020-10-16 | $0.1210 | $0.1366 | $0.1104 | $0.1329 | $0 | $387,679 |
| 2020-10-17 | $0.1329 | $0.1365 | $0.1256 | $0.1279 | $769.16 | $373,046 |
| 2020-10-18 | $0.1279 | $0.1349 | $0.1257 | $0.1347 | $380.31 | $392,937 |
| 2020-10-19 | $0.1347 | $0.1357 | $0.1300 | $0.1342 | $0 | $391,548 |
| 2020-10-20 | $0.1342 | $0.1432 | $0.1321 | $0.1400 | $1,851.90 | $408,523 |
| 2020-10-21 | $0.1400 | $0.1596 | $0.1387 | $0.1494 | $1,187.88 | $435,911 |
| 2020-10-22 | $0.1494 | $0.1516 | $0.1429 | $0.1491 | $0 | $435,069 |
| 2020-10-23 | $0.1491 | $0.1508 | $0.1360 | $0.1405 | $439.08 | $410,139 |
| 2020-10-24 | $0.1406 | $0.1488 | $0.1404 | $0.1478 | $334.46 | $431,329 |
| 2020-10-25 | $0.1477 | $0.1567 | $0.1408 | $0.1528 | $0 | $445,986 |
| 2020-10-26 | $0.1529 | $0.1537 | $0.1387 | $0.1387 | $182.76 | $404,898 |
| 2020-10-27 | $0.1387 | $0.1796 | $0.1386 | $0.1772 | $1,942.93 | $517,243 |
| 2020-10-28 | $0.1774 | $0.1795 | $0.1520 | $0.1542 | $531.08 | $450,288 |
| 2020-10-29 | $0.1542 | $0.1542 | $0.1441 | $0.1474 | $702.83 | $430,445 |
| 2020-10-30 | $0.1473 | $0.1507 | $0.1437 | $0.1488 | $0 | $434,664 |
| 2020-10-31 | $0.1486 | $0.1580 | $0.1484 | $0.1578 | $588.99 | $460,794 |