Market Cap:

VeriME VeriME (VME)

0.002216 USD (-20.18%)
0.00000049 BTC (-18.60%)
0.00001670 ETH (-17.88%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
386,453 USD
86 BTC
2,912 ETH
Volume (24h)
284 USD
0.06 BTC
2.14 ETH
Circulating Supply
174,362,886 VME
Total Supply
400,000,000 VME

Historical data for VeriME

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 21, 2018 0.002758 0.002898 0.002623 0.002723 1,659 474,809
Nov 20, 2018 0.002176 0.003170 0.002008 0.002747 2,809 478,970
Nov 19, 2018 0.003872 0.003872 0.002154 0.002189 2,855 381,759
Nov 18, 2018 0.002580 0.003912 0.002419 0.003864 94 673,696
Nov 17, 2018 0.002526 0.003552 0.002280 0.002579 1,295 449,708
Nov 16, 2018 0.002580 0.002683 0.002491 0.002524 32 440,122
Nov 15, 2018 0.003180 0.003221 0.002448 0.002586 399 451,004
Nov 14, 2018 0.003262 0.003683 0.002553 0.003054 1,895 532,732
Nov 13, 2018 0.003732 0.004151 0.003156 0.003269 2,639 570,105
Nov 12, 2018 0.004351 0.004394 0.003047 0.003742 3,131 652,632
Nov 11, 2018 0.003739 0.004463 0.002818 0.004366 3,196 761,518
Nov 10, 2018 0.004457 0.004481 0.003715 0.003800 1,877 662,753
Nov 09, 2018 0.003877 0.004531 0.002840 0.004460 9,395 777,828
Nov 08, 2018 0.004055 0.004125 0.003205 0.003872 1,566 675,404
Nov 07, 2018 0.003961 0.004207 0.003003 0.004056 6,467 707,400
Nov 06, 2018 0.003850 0.004119 0.002643 0.002987 2,358 535,971
Nov 05, 2018 0.003720 0.004469 0.002933 0.003859 2,498 673,128
Nov 04, 2018 0.003307 0.003710 0.002807 0.003710 3,302 647,158
Nov 03, 2018 0.003357 0.003473 0.002899 0.003307 1,276 576,867
Nov 02, 2018 0.003154 0.003378 0.003023 0.003357 3,903 585,616
Nov 01, 2018 0.002942 0.003965 0.002593 0.003154 2,708 550,721
Oct 31, 2018 0.002851 0.003550 0.002816 0.002942 19 513,794
Oct 30, 2018 0.004340 0.004384 0.002722 0.002849 734 497,550
Oct 29, 2018 0.003697 0.004469 0.002753 0.004339 842 757,723
Oct 28, 2018 0.003058 0.003713 0.003058 0.003698 851 645,851
Oct 27, 2018 0.003004 0.003067 0.002993 0.003058 - 534,072
Oct 26, 2018 0.002927 0.003294 0.002923 0.003002 72 524,209
Oct 25, 2018 0.002007 0.003819 0.002007 0.002931 4,549 511,890
Oct 24, 2018 0.001996 0.002020 0.001996 0.002007 - 350,487
Oct 23, 2018 0.004063 0.004083 0.001989 0.002005 0 350,171
* Earliest data in range (UTC time)
** Latest data in range (UTC time)