VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.1968 | $0.2004 | $0.1788 | $0.1869 | $411.64 | $547,536 |
| 2020-12-02 | $0.1869 | $0.1942 | $0.1815 | $0.1890 | $438.24 | $553,686 |
| 2020-12-03 | $0.1890 | $0.1968 | $0.1869 | $0.1902 | $631.93 | $557,121 |
| 2020-12-04 | $0.1902 | $0.1918 | $0.1804 | $0.1810 | $640.56 | $530,434 |
| 2020-12-05 | $0.1805 | $0.1906 | $0.1786 | $0.1872 | $627.43 | $548,709 |
| 2020-12-06 | $0.1873 | $0.1902 | $0.1796 | $0.1866 | $522.53 | $546,892 |
| 2020-12-07 | $0.1866 | $0.1917 | $0.1826 | $0.1916 | $573.10 | $561,544 |
| 2020-12-08 | $0.1915 | $0.1916 | $0.1752 | $0.1758 | $497.88 | $515,210 |
| 2020-12-09 | $0.1757 | $0.1807 | $0.1729 | $0.1795 | $460.25 | $526,283 |
| 2020-12-10 | $0.1794 | $0.1804 | $0.1724 | $0.1796 | $496.67 | $526,612 |
| 2020-12-11 | $0.1795 | $0.1972 | $0.1706 | $0.1800 | $763.39 | $527,763 |
| 2020-12-12 | $0.1799 | $0.2026 | $0.1797 | $0.1921 | $457.98 | $563,355 |
| 2020-12-13 | $0.1922 | $0.2023 | $0.1915 | $0.1934 | $540.98 | $567,126 |
| 2020-12-14 | $0.1933 | $0.2020 | $0.1867 | $0.2001 | $531.44 | $586,775 |
| 2020-12-15 | $0.2000 | $0.2010 | $0.1885 | $0.1997 | $587.22 | $585,640 |
| 2020-12-16 | $0.1996 | $0.2204 | $0.1970 | $0.2173 | $529.44 | $637,580 |
| 2020-12-17 | $0.2174 | $0.2420 | $0.2120 | $0.2318 | $1,150.04 | $680,085 |
| 2020-12-18 | $0.2317 | $0.2341 | $0.2103 | $0.2143 | $1,197.48 | $628,856 |
| 2020-12-19 | $0.2145 | $0.2211 | $0.2078 | $0.2095 | $674.25 | $614,798 |
| 2020-12-20 | $0.2096 | $0.2111 | $0.1644 | $0.1675 | $2,180.79 | $491,492 |
| 2020-12-21 | $0.1672 | $0.1774 | $0.1423 | $0.1427 | $1,583.24 | $418,871 |
| 2020-12-22 | $0.1423 | $0.1489 | $0.1385 | $0.1489 | $1,768.20 | $436,968 |
| 2020-12-23 | $0.1488 | $0.1500 | $0.1061 | $0.1138 | $0 | $333,948 |
| 2020-12-24 | $0.1137 | $0.1325 | $0.05736 | $0.06772 | $0 | $198,795 |
| 2020-12-25 | $0.06764 | $0.07042 | $0.06687 | $0.07032 | $0 | $206,446 |
| 2020-12-26 | $0.07029 | $0.07615 | $0.06989 | $0.07534 | $0 | $221,209 |
| 2020-12-27 | $0.07536 | $0.08062 | $0.07388 | $0.07499 | $0 | $220,215 |
| 2020-12-28 | $0.07490 | $0.07806 | $0.07469 | $0.07722 | $0 | $226,771 |
| 2020-12-29 | $0.07719 | $0.07800 | $0.07406 | $0.07799 | $0 | $229,051 |
| 2020-12-30 | $0.07798 | $0.08247 | $0.07798 | $0.08213 | $0 | $241,245 |
| 2020-12-31 | $0.08218 | $0.08335 | $0.08038 | $0.08268 | $0 | $242,887 |