VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00003752 | $0.00006886 | $0.00003730 | $0.00005549 | $335.18 | $421,115 |
| 2019-01-02 | $0.00005563 | $0.00006801 | $0.00003819 | $0.00006091 | $19.69 | $462,231 |
| 2019-01-03 | $0.00006106 | $0.00007104 | $0.00003821 | $0.00003835 | $361.45 | $291,037 |
| 2019-01-04 | $0.00003838 | $0.00003870 | $0.00003778 | $0.00003857 | $1,145.43 | $292,712 |
| 2019-01-05 | $0.00003847 | $0.00004635 | $0.00003830 | $0.00003836 | $303.54 | $291,075 |
| 2019-01-06 | $0.00003836 | $0.00006085 | $0.00003822 | $0.00004147 | $4,816.90 | $314,656 |
| 2019-01-07 | $0.00004148 | $0.00004424 | $0.00004013 | $0.00004028 | $241.10 | $305,677 |
| 2019-01-08 | $0.00004034 | $0.00007820 | $0.00004003 | $0.00005353 | $79.49 | $406,200 |
| 2019-01-09 | $0.00005363 | $0.00006078 | $0.00004092 | $0.00004097 | $1,209.39 | $310,881 |
| 2019-01-10 | $0.00004100 | $0.00004777 | $0.00003758 | $0.00004040 | $69.43 | $306,557 |
| 2019-01-11 | $0.00004039 | $0.00006197 | $0.00003643 | $0.00003680 | $123.49 | $280,731 |
| 2019-01-12 | $0.00003676 | $0.00004041 | $0.00003641 | $0.00003656 | $237.22 | $291,730 |
| 2019-01-13 | $0.00003681 | $0.00004992 | $0.00003538 | $0.00003551 | $1,103.63 | $287,611 |
| 2019-01-14 | $0.00003547 | $0.00003731 | $0.00003541 | $0.00003702 | $143.40 | $299,856 |
| 2019-01-15 | $0.00003700 | $0.00003718 | $0.00003616 | $0.00003630 | $310.76 | $290,061 |
| 2019-01-16 | $0.00003624 | $0.00004851 | $0.00003620 | $0.00003651 | $375.30 | $291,681 |
| 2019-01-17 | $0.00003651 | $0.00007291 | $0.00003617 | $0.00007288 | $3,814.58 | $589,602 |
| 2019-01-18 | $0.00007286 | $0.00007350 | $0.00003800 | $0.00007283 | $1,523.47 | $589,135 |
| 2019-01-19 | $0.00007284 | $0.0001085 | $0.00003984 | $0.0001075 | $33,751.34 | $942,205 |
| 2019-01-20 | $0.0001074 | $0.0001074 | $0.00006547 | $0.00007203 | $12,211.87 | $631,364 |
| 2019-01-21 | $0.00007212 | $0.0001378 | $0.00007142 | $0.0001072 | $31,059.77 | $939,578 |
| 2019-01-22 | $0.0001073 | $0.0001083 | $0.00007234 | $0.00008401 | $20,411.06 | $736,303 |
| 2019-01-23 | $0.00008417 | $0.0001085 | $0.00005193 | $0.00007315 | $32,797.01 | $641,162 |
| 2019-01-24 | $0.00007315 | $0.00007492 | $0.00004239 | $0.00004685 | $1,242.25 | $410,601 |
| 2019-01-25 | $0.00004695 | $0.00007347 | $0.00003919 | $0.00007340 | $2,519.03 | $643,371 |
| 2019-01-26 | $0.00007340 | $0.00007446 | $0.00004233 | $0.00005174 | $3,704.49 | $453,501 |
| 2019-01-27 | $0.00005093 | $0.00006834 | $0.00004035 | $0.00004035 | $1,915.30 | $353,619 |
| 2019-01-28 | $0.00003796 | $0.00005901 | $0.00003665 | $0.00005268 | $1,280.41 | $461,681 |
| 2019-01-29 | $0.00005271 | $0.00007118 | $0.00004052 | $0.00005634 | $1,780.20 | $497,181 |
| 2019-01-30 | $0.00005639 | $0.00006407 | $0.00003588 | $0.00004189 | $3,043.24 | $369,686 |
| 2019-01-31 | $0.00004188 | $0.00006893 | $0.00003493 | $0.00003514 | $1,316.87 | $310,110 |