VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00003519 | $0.00006942 | $0.00003430 | $0.00006719 | $1,988.80 | $600,977 |
| 2019-02-02 | $0.00006687 | $0.00006706 | $0.00003617 | $0.00003953 | $908.30 | $353,566 |
| 2019-02-03 | $0.00003954 | $0.00006437 | $0.00003931 | $0.00006419 | $2,976.17 | $574,162 |
| 2019-02-04 | $0.00006592 | $0.00006856 | $0.00003694 | $0.00005700 | $1,000.91 | $509,862 |
| 2019-02-05 | $0.00005682 | $0.00006771 | $0.00003523 | $0.00006737 | $2,040.36 | $602,600 |
| 2019-02-06 | $0.00006757 | $0.00006767 | $0.00003544 | $0.00005169 | $1,203.77 | $462,361 |
| 2019-02-07 | $0.00005170 | $0.00006795 | $0.00003397 | $0.00003833 | $224.45 | $342,861 |
| 2019-02-08 | $0.00003834 | $0.00007387 | $0.00003830 | $0.00007339 | $591.26 | $667,435 |
| 2019-02-09 | $0.00007337 | $0.00007348 | $0.00005497 | $0.00007325 | $391.06 | $666,219 |
| 2019-02-10 | $0.00007333 | $0.00007360 | $0.00004515 | $0.00004532 | $126.30 | $412,199 |
| 2019-02-11 | $0.00004529 | $0.00006907 | $0.00003695 | $0.00006591 | $5,008.85 | $599,461 |
| 2019-02-12 | $0.00006609 | $0.00006966 | $0.00003619 | $0.00006219 | $1,810.45 | $565,638 |
| 2019-02-13 | $0.00006217 | $0.00006277 | $0.00003618 | $0.00003635 | $1,355.10 | $330,596 |
| 2019-02-14 | $0.00003622 | $0.00007209 | $0.00003620 | $0.00007079 | $1,099.87 | $643,853 |
| 2019-02-15 | $0.00007088 | $0.00007251 | $0.00004849 | $0.00004849 | $3,700.22 | $441,038 |
| 2019-02-16 | $0.00004853 | $0.00004857 | $0.00003627 | $0.00003840 | $1,959.56 | $349,243 |
| 2019-02-17 | $0.00003839 | $0.00003973 | $0.00003632 | $0.00003711 | $2,745.68 | $337,506 |
| 2019-02-18 | $0.00003712 | $0.00003938 | $0.00003710 | $0.00003915 | $249.29 | $356,016 |
| 2019-02-19 | $0.00003919 | $0.00005353 | $0.00003909 | $0.00005150 | $99.96 | $468,405 |
| 2019-02-20 | $0.00005146 | $0.00005605 | $0.00004369 | $0.00004404 | $56.29 | $400,547 |
| 2019-02-21 | $0.00004403 | $0.00005152 | $0.00004326 | $0.00005141 | $1.02 | $467,547 |
| 2019-02-22 | $0.00005132 | $0.00005184 | $0.00003970 | $0.00004390 | $32.50 | $399,218 |
| 2019-02-23 | $0.00004382 | $0.00004386 | $0.00003959 | $0.00004140 | $14.02 | $376,530 |
| 2019-02-24 | $0.00004144 | $0.00005020 | $0.00004143 | $0.00004941 | $0.004990 | $449,349 |
| 2019-02-25 | $0.00004950 | $0.00005006 | $0.00003851 | $0.00003885 | $18.29 | $353,355 |
| 2019-02-26 | $0.00003874 | $0.00003890 | $0.00003829 | $0.00003852 | $20.30 | $350,361 |
| 2019-02-27 | $0.00003856 | $0.00004646 | $0.00003835 | $0.00004611 | $0.2837 | $419,381 |
| 2019-02-28 | $0.00004617 | $0.00004658 | $0.00001536 | $0.00001540 | $7.78 | $140,084 |