VerifyMe

VRME
🏛️ usa →
0.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.94 0.94 0.86 0.92 0.4M
2025-09-25 0.98 1.01 0.94 0.95 0.3M
2025-09-24 1.04 1.06 0.96 0.99 0.5M
2025-09-23 1.10 1.13 0.99 1.03 0.5M
2025-09-22 1.26 1.28 1.06 1.10 1.5M
2025-09-19 1.00 1.35 0.98 1.28 12.0M
2025-09-18 0.82 1.00 0.82 0.93 0.7M
2025-09-17 0.84 0.84 0.81 0.81 0.1M
2025-09-16 0.83 0.85 0.83 0.85 0.1M
2025-09-15 0.84 0.84 0.80 0.83 0.2M
2025-09-12 0.85 0.86 0.81 0.82 0.1M
2025-09-11 0.85 0.86 0.80 0.86 0.2M
2025-09-10 0.87 0.91 0.85 0.87 0.2M
2025-09-09 0.89 0.92 0.87 0.88 0.1M
2025-09-08 0.93 0.93 0.89 0.91 0.1M
2025-09-05 0.87 0.94 0.85 0.92 0.2M
2025-09-04 0.87 0.89 0.84 0.88 0.1M
2025-09-03 0.86 0.90 0.86 0.89 0.1M
2025-09-02 0.85 0.87 0.83 0.86 0.1M
2025-08-29 0.91 0.92 0.88 0.89 0.1M
2025-08-28 0.92 0.95 0.88 0.92 0.1M
2025-08-27 0.93 0.95 0.90 0.91 0.1M
2025-08-26 0.95 0.99 0.93 0.94 0.2M
2025-08-25 0.93 1.00 0.93 1.00 0.2M
2025-08-22 0.92 0.98 0.92 0.97 0.2M
2025-08-21 0.83 0.95 0.83 0.92 0.3M
2025-08-20 0.85 0.89 0.80 0.85 0.2M
2025-08-19 0.88 0.90 0.86 0.89 0.2M
2025-08-18 0.89 0.92 0.87 0.91 0.2M
2025-08-15 0.88 0.96 0.88 0.92 0.2M
2025-08-14 0.91 0.93 0.86 0.88 0.4M
2025-08-13 0.92 1.00 0.90 0.93 1.3M
2025-08-12 0.76 0.90 0.76 0.84 0.5M
2025-08-11 0.82 0.85 0.77 0.78 0.4M
2025-08-08 0.86 0.91 0.83 0.85 0.5M
2025-08-07 1.05 1.06 0.92 0.92 0.7M
2025-08-06 1.00 1.08 1.00 1.02 1.0M
2025-08-05 0.95 1.09 0.94 1.04 1.2M
2025-08-04 1.13 1.15 0.90 0.99 2.9M
2025-08-01 1.10 1.25 1.10 1.21 5.1M
2025-07-31 1.23 1.48 1.04 1.39 175.1M
2025-07-30 0.70 0.70 0.68 0.69 16.4M
2025-07-29 0.73 0.73 0.70 0.70 0.1M
2025-07-28 0.74 0.74 0.71 0.71 0.0M
2025-07-25 0.75 0.75 0.71 0.74 0.1M
2025-07-24 0.74 0.75 0.73 0.73 0.0M
2025-07-23 0.77 0.77 0.73 0.75 0.0M
2025-07-22 0.78 0.79 0.75 0.75 0.1M
2025-07-21 0.72 0.78 0.72 0.76 0.1M
2025-07-18 0.73 0.75 0.70 0.73 0.1M
2025-07-17 0.72 0.75 0.72 0.72 0.1M
2025-07-16 0.73 0.73 0.70 0.71 0.1M
2025-07-15 0.75 0.75 0.73 0.74 0.0M
2025-07-14 0.73 0.76 0.73 0.74 0.1M
2025-07-11 0.71 0.75 0.71 0.75 0.1M
2025-07-10 0.72 0.73 0.72 0.72 0.1M
2025-07-09 0.73 0.74 0.72 0.73 0.1M
2025-07-08 0.74 0.77 0.73 0.73 0.0M
2025-07-07 0.75 0.76 0.73 0.74 0.0M
2025-07-03 0.75 0.79 0.75 0.75 0.0M
2025-07-02 0.76 0.77 0.75 0.75 0.0M
2025-07-01 0.75 0.79 0.75 0.75 0.0M
2025-06-30 0.73 0.78 0.73 0.75 0.0M
2025-06-27 0.77 0.79 0.75 0.75 0.1M
2025-06-26 0.73 0.78 0.73 0.77 0.0M
2025-06-25 0.72 0.77 0.72 0.74 0.0M
2025-06-24 0.70 0.74 0.70 0.72 0.0M
2025-06-23 0.76 0.78 0.70 0.70 0.1M
2025-06-20 0.72 0.76 0.71 0.74 0.1M
2025-06-18 0.78 0.78 0.75 0.76 0.0M
2025-06-17 0.80 0.80 0.75 0.78 0.0M
2025-06-16 0.75 0.77 0.74 0.76 0.0M
2025-06-13 0.72 0.76 0.72 0.74 0.1M
2025-06-12 0.79 0.79 0.74 0.74 0.1M
2025-06-11 0.79 0.79 0.76 0.79 0.0M
2025-06-10 0.80 0.83 0.76 0.80 0.1M
2025-06-09 0.82 0.83 0.79 0.81 0.0M
2025-06-06 0.82 0.84 0.79 0.82 0.1M
2025-06-05 0.81 0.81 0.78 0.80 0.1M
2025-06-04 0.75 0.82 0.73 0.81 0.1M
2025-06-03 0.73 0.75 0.73 0.75 0.0M
2025-06-02 0.72 0.74 0.71 0.72 0.1M
2025-05-30 0.71 0.72 0.71 0.72 0.0M
2025-05-29 0.72 0.73 0.71 0.73 0.0M
2025-05-28 0.74 0.75 0.71 0.72 0.1M
2025-05-27 0.70 0.74 0.68 0.72 0.1M
2025-05-23 0.71 0.72 0.70 0.72 0.1M
2025-05-22 0.70 0.73 0.70 0.71 0.0M
2025-05-21 0.70 0.75 0.70 0.72 0.1M
2025-05-20 0.69 0.72 0.69 0.70 0.0M
2025-05-19 0.69 0.70 0.68 0.70 0.1M
2025-05-16 0.70 0.72 0.70 0.71 0.1M
2025-05-15 0.72 0.72 0.69 0.70 0.0M
2025-05-14 0.70 0.72 0.65 0.72 0.1M
2025-05-13 0.82 0.82 0.70 0.71 0.2M
2025-05-12 0.82 0.83 0.75 0.82 0.2M
2025-05-09 0.72 0.77 0.71 0.77 0.1M
2025-05-08 0.70 0.74 0.70 0.72 0.1M
2025-05-07 0.72 0.73 0.70 0.70 0.0M
2025-05-06 0.72 0.75 0.70 0.72 0.0M
2025-05-05 0.73 0.75 0.72 0.73 0.0M
2025-05-02 0.73 0.75 0.72 0.74 0.0M
2025-05-01 0.76 0.76 0.71 0.72 0.0M
2025-04-30 0.71 0.76 0.67 0.73 0.0M
2025-04-29 0.76 0.76 0.71 0.71 0.0M
2025-04-28 0.75 0.78 0.75 0.76 0.1M
2025-04-25 0.75 0.76 0.72 0.76 0.1M
2025-04-24 0.65 0.75 0.64 0.75 0.1M
2025-04-23 0.65 0.65 0.62 0.64 0.1M
2025-04-22 0.62 0.63 0.60 0.62 0.1M
2025-04-21 0.62 0.65 0.59 0.62 0.2M
2025-04-17 0.63 0.64 0.62 0.62 0.0M
2025-04-16 0.65 0.65 0.61 0.63 0.1M
2025-04-15 0.66 0.68 0.63 0.67 0.0M
2025-04-14 0.67 0.69 0.64 0.66 0.1M
2025-04-11 0.63 0.63 0.60 0.62 0.1M
2025-04-10 0.63 0.63 0.59 0.60 0.1M
2025-04-09 0.57 0.64 0.56 0.64 0.1M
2025-04-08 0.67 0.67 0.57 0.59 0.1M
2025-04-07 0.58 0.60 0.55 0.60 0.1M
2025-04-04 0.62 0.67 0.58 0.59 0.2M
2025-04-03 0.66 0.67 0.61 0.64 0.1M
2025-04-02 0.65 0.70 0.65 0.67 0.1M
2025-04-01 0.69 0.70 0.65 0.67 0.1M
2025-03-31 0.73 0.73 0.63 0.68 0.1M
2025-03-28 0.72 0.75 0.57 0.67 0.3M
2025-03-27 0.72 0.75 0.69 0.72 0.3M
2025-03-26 0.75 0.76 0.70 0.72 0.2M
2025-03-25 0.78 0.81 0.75 0.76 0.2M
2025-03-24 0.82 0.83 0.76 0.80 0.1M
2025-03-21 0.87 0.88 0.78 0.80 0.1M
2025-03-20 0.80 0.93 0.76 0.87 0.4M
2025-03-19 0.79 0.82 0.77 0.82 0.1M
2025-03-18 0.81 0.82 0.76 0.79 0.1M
2025-03-17 0.78 0.81 0.74 0.80 0.2M
2025-03-14 0.74 0.80 0.72 0.78 0.2M
2025-03-13 0.80 0.80 0.73 0.76 0.2M
2025-03-12 0.74 0.80 0.72 0.77 0.2M
2025-03-11 0.67 0.75 0.67 0.74 0.2M
2025-03-10 0.73 0.75 0.67 0.69 0.7M
2025-03-07 0.73 0.76 0.70 0.73 0.8M
2025-03-06 0.82 0.85 0.77 0.78 4.2M
2025-03-05 0.93 0.99 0.89 0.96 0.3M
2025-03-04 0.91 0.95 0.87 0.90 0.3M
2025-03-03 1.02 1.02 0.90 0.97 0.5M
2025-02-28 0.94 0.99 0.93 0.98 0.4M
2025-02-27 0.95 0.98 0.90 0.96 0.3M
2025-02-26 0.93 0.95 0.87 0.93 0.2M
2025-02-25 0.90 0.93 0.82 0.87 0.4M
2025-02-24 0.95 0.95 0.87 0.91 0.3M
2025-02-21 0.96 0.97 0.91 0.94 0.4M
2025-02-20 0.98 1.00 0.95 0.96 0.3M
2025-02-19 1.03 1.03 1.00 1.00 0.3M
2025-02-18 1.12 1.14 0.95 1.00 0.8M
2025-02-14 1.13 1.19 1.11 1.11 0.3M
2025-02-13 1.10 1.22 1.10 1.19 1.0M
2025-02-12 1.12 1.21 1.11 1.15 0.8M
2025-02-11 1.21 1.24 1.11 1.13 0.9M
2025-02-10 1.20 1.28 1.20 1.22 0.7M
2025-02-07 1.29 1.37 1.24 1.29 0.7M
2025-02-06 1.23 1.26 1.16 1.21 0.7M
2025-02-05 1.29 1.30 1.22 1.22 0.6M
2025-02-04 1.25 1.30 1.22 1.24 0.7M
2025-02-03 1.31 1.42 1.23 1.25 1.2M
2025-01-31 1.45 1.52 1.40 1.44 0.7M
2025-01-30 1.39 1.54 1.30 1.41 1.4M
2025-01-29 1.49 1.56 1.36 1.41 1.4M
2025-01-28 1.66 1.72 1.52 1.54 1.0M
2025-01-27 1.65 2.07 1.62 1.68 2.8M
2025-01-24 1.80 2.04 1.70 1.79 2.9M
2025-01-23 2.64 2.76 1.85 1.85 6.2M
2025-01-22 2.68 2.92 2.31 2.40 3.5M
2025-01-21 3.42 3.57 2.80 3.00 3.2M
2025-01-17 4.13 4.13 3.60 3.60 2.3M
2025-01-16 4.29 4.77 3.65 4.30 4.7M
2025-01-15 3.61 4.89 3.34 4.24 18.5M
2025-01-14 4.55 5.00 3.17 3.20 21.0M
2025-01-13 3.22 4.96 3.07 4.13 57.6M
2025-01-10 1.89 3.11 1.80 2.55 57.8M
2025-01-08 1.65 3.49 1.48 1.68 71.2M
2025-01-07 1.59 1.74 1.45 1.53 2.2M
2025-01-06 1.63 1.65 1.50 1.60 3.5M
2025-01-03 1.76 1.77 1.28 1.35 3.7M
2025-01-02 2.00 2.25 1.54 1.75 32.2M