VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00001538 | $0.00001562 | $0.00001538 | $0.00001541 | $101.65 | $140,151 |
| 2019-03-02 | $0.00001538 | $0.00001550 | $0.00001531 | $0.00001544 | $0.1341 | $140,441 |
| 2019-03-03 | $0.00001543 | $0.00003875 | $0.00001543 | $0.00003841 | $0.3841 | $349,295 |
| 2019-03-04 | $0.00003846 | $0.00003851 | $0.00003846 | $0.00003846 | $0 | $349,792 |
| 2019-03-05 | $0.00003846 | $0.00003846 | $0.00001511 | $0.00001560 | $2.70 | $141,915 |
| 2019-03-06 | $0.00001558 | $0.00001567 | $0.00001547 | $0.00001560 | $8.96 | $141,921 |
| 2019-03-07 | $0.00001561 | $0.00001576 | $0.00001557 | $0.00001562 | $1.99 | $142,102 |
| 2019-03-08 | $0.00001564 | $0.00001580 | $0.00001548 | $0.00001559 | $0.06303 | $141,820 |
| 2019-03-09 | $0.00001558 | $0.00001585 | $0.00001557 | $0.00001585 | $12.32 | $144,153 |
| 2019-03-10 | $0.00001587 | $0.00001587 | $0.00001568 | $0.00001578 | $0.4832 | $143,546 |
| 2019-03-11 | $0.00001579 | $0.00001588 | $0.00001553 | $0.00001560 | $0.00007798 | $141,835 |
| 2019-03-12 | $0.00001561 | $0.00001570 | $0.00001543 | $0.00001561 | $0.00007805 | $141,966 |
| 2019-03-13 | $0.00001565 | $0.00001565 | $0.00001559 | $0.00001564 | $0 | $142,255 |
| 2019-03-14 | $0.00004294 | $0.00004667 | $0.00004279 | $0.00004660 | $14,344.79 | $0 |
| 2019-03-15 | $0.00004657 | $0.00004911 | $0.00003649 | $0.00004908 | $11,158.74 | $0 |
| 2019-03-16 | $0.00004907 | $0.00005659 | $0.00003635 | $0.00004801 | $4,437.06 | $0 |
| 2019-03-17 | $0.00004046 | $0.00006069 | $0.00004022 | $0.00006050 | $7,452.08 | $0 |
| 2019-03-18 | $0.00006056 | $0.00007629 | $0.00004003 | $0.00005751 | $1,748.62 | $0 |
| 2019-03-19 | $0.00005755 | $0.00007234 | $0.00004152 | $0.00004172 | $2,996.89 | $0 |
| 2019-03-20 | $0.00004172 | $0.00004855 | $0.00004078 | $0.00004708 | $2,955.51 | $0 |
| 2019-03-21 | $0.00004393 | $0.00007559 | $0.00003729 | $0.00004072 | $4,549.85 | $0 |
| 2019-03-22 | $0.00004046 | $0.00004294 | $0.00004025 | $0.00004285 | $608.72 | $0 |
| 2019-03-23 | $0.00004280 | $0.00004289 | $0.00004021 | $0.00004032 | $1,169.96 | $0 |
| 2019-03-24 | $0.00004028 | $0.00005683 | $0.00004003 | $0.00004014 | $4,117.06 | $0 |
| 2019-03-25 | $0.00004021 | $0.00004031 | $0.00003927 | $0.00003966 | $8,567.05 | $0 |
| 2019-03-26 | $0.00003951 | $0.00006872 | $0.00003936 | $0.00003978 | $10,134.43 | $0 |
| 2019-03-27 | $0.00003980 | $0.00004365 | $0.00003970 | $0.00004156 | $637.90 | $0 |
| 2019-03-28 | $0.00004153 | $0.00004857 | $0.00004063 | $0.00004063 | $3,488.10 | $0 |
| 2019-03-29 | $0.00004063 | $0.00004731 | $0.00003687 | $0.00003826 | $1,496.11 | $0 |
| 2019-03-30 | $0.00003813 | $0.00005670 | $0.00002085 | $0.00003706 | $11,156.67 | $0 |
| 2019-03-31 | $0.00003706 | $0.00006544 | $0.00003273 | $0.00004099 | $24,854.39 | $0 |