VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00004097 | $0.00006583 | $0.00004085 | $0.00004534 | $8,481.88 | $0 |
| 2019-04-02 | $0.00004538 | $0.00007898 | $0.00004180 | $0.00004875 | $1,669.27 | $0 |
| 2019-04-03 | $0.00004875 | $0.00006301 | $0.00004873 | $0.00006052 | $923.60 | $0 |
| 2019-04-04 | $0.00006055 | $0.00009768 | $0.00004833 | $0.00009645 | $7,631.89 | $0 |
| 2019-04-05 | $0.00009644 | $0.00009701 | $0.00004136 | $0.00004138 | $1,189.28 | $0 |
| 2019-04-06 | $0.00004139 | $0.00006956 | $0.00004119 | $0.00005629 | $777.69 | $0 |
| 2019-04-07 | $0.00005624 | $0.00008621 | $0.00005394 | $0.00005490 | $916.19 | $0 |
| 2019-04-08 | $0.00005491 | $0.00005654 | $0.00004125 | $0.00004288 | $790.55 | $466,524 |
| 2019-04-09 | $0.00004286 | $0.00008078 | $0.00004211 | $0.00005564 | $1,854.88 | $605,434 |
| 2019-04-10 | $0.00005563 | $0.00005956 | $0.00004337 | $0.00005839 | $674.23 | $635,350 |
| 2019-04-11 | $0.00005842 | $0.00005865 | $0.00004517 | $0.00004653 | $321.77 | $506,239 |
| 2019-04-12 | $0.00004651 | $0.00005098 | $0.00004550 | $0.00005080 | $7.33 | $552,776 |
| 2019-04-13 | $0.00005080 | $0.00005114 | $0.00004750 | $0.00005082 | $488.25 | $552,929 |
| 2019-04-14 | $0.00005082 | $0.00005123 | $0.00004158 | $0.00004815 | $118.98 | $523,927 |
| 2019-04-15 | $0.00004815 | $0.00004934 | $0.00003870 | $0.00004646 | $981.71 | $505,549 |
| 2019-04-16 | $0.00004646 | $0.00004931 | $0.00004172 | $0.00004182 | $864.09 | $455,021 |
| 2019-04-17 | $0.00004179 | $0.00004748 | $0.00004160 | $0.00004707 | $160.43 | $512,191 |
| 2019-04-18 | $0.00004709 | $0.00005826 | $0.00004708 | $0.00005284 | $98.81 | $574,905 |
| 2019-04-19 | $0.00005284 | $0.00005284 | $0.00004805 | $0.00004856 | $396.57 | $528,379 |
| 2019-04-20 | $0.00004858 | $0.00005028 | $0.00004805 | $0.00005024 | $1,448.54 | $546,598 |
| 2019-04-21 | $0.00005026 | $0.0001042 | $0.00005006 | $0.0001020 | $390.25 | $1,109,571 |
| 2019-04-22 | $0.0001019 | $0.0001055 | $0.00005254 | $0.00009147 | $10,817.22 | $995,194 |
| 2019-04-23 | $0.00009149 | $0.0001072 | $0.00005369 | $0.0001022 | $1,834.05 | $1,112,396 |
| 2019-04-24 | $0.0001022 | $0.0001063 | $0.00005300 | $0.00005388 | $4,259.53 | $586,218 |
| 2019-04-25 | $0.00005388 | $0.00005476 | $0.00005042 | $0.00005119 | $1,648.68 | $556,990 |
| 2019-04-26 | $0.00005136 | $0.00006018 | $0.00003926 | $0.00004599 | $1,269.44 | $500,390 |
| 2019-04-27 | $0.00004602 | $0.00007660 | $0.00004580 | $0.00005261 | $3,201.72 | $572,458 |
| 2019-04-28 | $0.00005260 | $0.00005278 | $0.00004768 | $0.00005274 | $173.20 | $573,837 |
| 2019-04-29 | $0.00005277 | $0.00005303 | $0.00005194 | $0.00005242 | $16,032.93 | $570,310 |
| 2019-04-30 | $0.00005242 | $0.00005363 | $0.00005203 | $0.00005349 | $7,605.08 | $581,977 |