VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00008007 | $0.00008481 | $0.00005053 | $0.00008388 | $951.25 | $862,216 |
| 2018-12-02 | $0.00008382 | $0.00008568 | $0.00004198 | $0.00008278 | $826.82 | $851,884 |
| 2018-12-03 | $0.00008321 | $0.00008321 | $0.00003877 | $0.00003877 | $4,450.55 | $398,990 |
| 2018-12-04 | $0.00003874 | $0.00007983 | $0.00003867 | $0.00003956 | $1,444.65 | $407,091 |
| 2018-12-05 | $0.00003955 | $0.00007543 | $0.00003749 | $0.00003749 | $762.82 | $385,853 |
| 2018-12-06 | $0.00003748 | $0.00006958 | $0.00003517 | $0.00003517 | $234.35 | $282,801 |
| 2018-12-07 | $0.00003511 | $0.00007029 | $0.00003391 | $0.00003452 | $27,819.08 | $281,389 |
| 2018-12-08 | $0.00003450 | $0.00006883 | $0.00003383 | $0.00006612 | $939.22 | $539,001 |
| 2018-12-09 | $0.00006593 | $0.00007266 | $0.00003573 | $0.00007189 | $757.51 | $585,988 |
| 2018-12-10 | $0.00007177 | $0.00007283 | $0.00003549 | $0.00007006 | $1,487.34 | $571,126 |
| 2018-12-11 | $0.00006990 | $0.00006992 | $0.00003396 | $0.00003425 | $3,529.24 | $279,160 |
| 2018-12-12 | $0.00003420 | $0.00003536 | $0.00003411 | $0.00003489 | $758.46 | $284,388 |
| 2018-12-13 | $0.00003490 | $0.00004315 | $0.00003349 | $0.00003376 | $725.87 | $275,200 |
| 2018-12-14 | $0.00003374 | $0.00004008 | $0.00003227 | $0.00003238 | $2,281.61 | $263,976 |
| 2018-12-15 | $0.00003241 | $0.00003274 | $0.00003183 | $0.00003235 | $129.79 | $263,718 |
| 2018-12-16 | $0.00003235 | $0.00003302 | $0.00003233 | $0.00003251 | $564.02 | $264,982 |
| 2018-12-17 | $0.00003252 | $0.00003607 | $0.00003247 | $0.00003550 | $1,217.53 | $289,374 |
| 2018-12-18 | $0.00003550 | $0.00005992 | $0.00003508 | $0.00004501 | $678.55 | $366,907 |
| 2018-12-19 | $0.00004931 | $0.00007708 | $0.00003742 | $0.00005252 | $622.27 | $428,164 |
| 2018-12-20 | $0.00005162 | $0.00005228 | $0.00003969 | $0.00004144 | $3,788.96 | $337,797 |
| 2018-12-21 | $0.00004131 | $0.00006626 | $0.00003849 | $0.00003896 | $1,737.25 | $317,568 |
| 2018-12-22 | $0.00003900 | $0.00005055 | $0.00003858 | $0.00004016 | $542.58 | $327,388 |
| 2018-12-23 | $0.00004025 | $0.00006523 | $0.00003981 | $0.00006469 | $393.32 | $527,333 |
| 2018-12-24 | $0.00006472 | $0.00008362 | $0.00004050 | $0.00004076 | $1,486.28 | $332,240 |
| 2018-12-25 | $0.00004084 | $0.00007159 | $0.00003797 | $0.00004416 | $73.35 | $359,980 |
| 2018-12-26 | $0.00004416 | $0.00004416 | $0.00003761 | $0.00003860 | $1,366.17 | $314,661 |
| 2018-12-27 | $0.00003857 | $0.00003878 | $0.00003636 | $0.00003647 | $1,228.95 | $297,253 |
| 2018-12-28 | $0.00003650 | $0.00003960 | $0.00003650 | $0.00003934 | $387.03 | $320,701 |
| 2018-12-29 | $0.00003940 | $0.00003969 | $0.00003809 | $0.00003820 | $135.71 | $312,656 |
| 2018-12-30 | $0.00003824 | $0.00004712 | $0.00003788 | $0.00003863 | $46.38 | $318,641 |
| 2018-12-31 | $0.00003868 | $0.00003868 | $0.00003726 | $0.00003745 | $1,679.64 | $284,174 |