VeriumReserve VRM
Xếp hạng #?
18:29:04 07/01/2021
VeriumReserve (VRM)
Không theo dõi
Lịch sử giá VeriumReserve (VRM) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.86 | $1.92 | $1.82 | $1.88 | $6,442.57 | $3,095,126 |
| 2018-06-02 | $1.88 | $2.05 | $1.84 | $1.99 | $8,284.13 | $3,269,641 |
| 2018-06-03 | $2.02 | $2.26 | $2.02 | $2.16 | $25,056.80 | $3,554,997 |
| 2018-06-04 | $2.15 | $2.15 | $2.00 | $2.06 | $8,990.98 | $3,398,313 |
| 2018-06-05 | $2.06 | $2.08 | $1.95 | $2.02 | $11,405.40 | $3,327,372 |
| 2018-06-06 | $2.01 | $2.09 | $1.89 | $1.99 | $8,493.48 | $3,285,166 |
| 2018-06-07 | $1.99 | $2.02 | $1.91 | $1.93 | $4,506.87 | $3,194,937 |
| 2018-06-08 | $1.98 | $1.99 | $1.85 | $1.92 | $4,334.88 | $3,171,371 |
| 2018-06-09 | $1.92 | $1.93 | $1.80 | $1.80 | $4,034.09 | $2,970,595 |
| 2018-06-10 | $1.80 | $1.80 | $1.57 | $1.62 | $8,172.60 | $2,677,296 |
| 2018-06-11 | $1.62 | $1.71 | $1.52 | $1.70 | $12,652.30 | $2,817,178 |
| 2018-06-12 | $1.70 | $1.81 | $1.54 | $1.62 | $16,901.90 | $2,682,436 |
| 2018-06-13 | $1.62 | $1.62 | $1.30 | $1.44 | $17,191.90 | $2,389,037 |
| 2018-06-14 | $1.39 | $1.69 | $1.35 | $1.62 | $9,249.54 | $2,684,377 |
| 2018-06-15 | $1.56 | $1.56 | $1.39 | $1.41 | $4,302.38 | $2,340,821 |
| 2018-06-16 | $1.40 | $1.42 | $1.33 | $1.40 | $4,954.89 | $2,331,794 |
| 2018-06-17 | $1.41 | $1.42 | $1.32 | $1.34 | $3,007.89 | $2,233,826 |
| 2018-06-18 | $1.34 | $1.43 | $1.29 | $1.38 | $5,890.03 | $2,301,512 |
| 2018-06-19 | $1.38 | $1.42 | $1.37 | $1.40 | $1,334.68 | $2,343,148 |
| 2018-06-20 | $1.41 | $1.44 | $1.35 | $1.39 | $1,900.38 | $2,314,876 |
| 2018-06-21 | $1.39 | $1.43 | $1.37 | $1.37 | $3,762.23 | $2,287,557 |
| 2018-06-22 | $1.37 | $1.45 | $1.30 | $1.35 | $10,246.20 | $2,259,915 |
| 2018-06-23 | $1.35 | $1.49 | $1.31 | $1.38 | $6,241.69 | $2,302,960 |
| 2018-06-24 | $1.38 | $1.46 | $1.26 | $1.35 | $2,515.19 | $2,266,698 |
| 2018-06-25 | $1.35 | $1.44 | $1.25 | $1.40 | $6,853.82 | $2,349,696 |
| 2018-06-26 | $1.40 | $1.40 | $1.24 | $1.24 | $1,442.68 | $2,085,728 |
| 2018-06-27 | $1.24 | $1.27 | $1.21 | $1.24 | $2,938.66 | $2,075,244 |
| 2018-06-28 | $1.24 | $1.32 | $1.18 | $1.18 | $1,656.44 | $1,990,544 |
| 2018-06-29 | $1.18 | $1.30 | $1.17 | $1.29 | $1,917.69 | $2,167,320 |
| 2018-06-30 | $1.29 | $1.33 | $1.28 | $1.31 | $1,972.05 | $2,209,887 |