VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00005348 | $0.00005399 | $0.00005257 | $0.00005288 | $1,932.27 | $575,327 |
| 2019-05-02 | $0.00005289 | $0.00005525 | $0.00004788 | $0.00005505 | $761.73 | $599,018 |
| 2019-05-03 | $0.00005505 | $0.00005885 | $0.00005467 | $0.00005771 | $297.79 | $627,921 |
| 2019-05-04 | $0.00005771 | $0.00005898 | $0.00005162 | $0.00005568 | $3,155.39 | $605,804 |
| 2019-05-05 | $0.00005567 | $0.00005827 | $0.00005259 | $0.00005689 | $145.33 | $618,971 |
| 2019-05-06 | $0.00005686 | $0.0001149 | $0.00005540 | $0.00005727 | $6,440.89 | $623,112 |
| 2019-05-07 | $0.00005725 | $0.0001184 | $0.00005725 | $0.00005941 | $16,602.75 | $646,436 |
| 2019-05-08 | $0.00005935 | $0.0001078 | $0.00005874 | $0.00006255 | $2,730.01 | $680,589 |
| 2019-05-09 | $0.00006255 | $0.0001088 | $0.00005779 | $0.00006487 | $4,293.49 | $705,859 |
| 2019-05-10 | $0.00006485 | $0.0001008 | $0.00005657 | $0.00006368 | $2,810.37 | $692,924 |
| 2019-05-11 | $0.00006379 | $0.00008904 | $0.00006367 | $0.00008821 | $1,112.47 | $959,762 |
| 2019-05-12 | $0.00008828 | $0.00008994 | $0.00005877 | $0.00007377 | $3,187.62 | $802,686 |
| 2019-05-13 | $0.00007377 | $0.00008061 | $0.00006708 | $0.00007521 | $1,354.88 | $818,323 |
| 2019-05-14 | $0.00007526 | $0.00007780 | $0.00006144 | $0.00006500 | $511.27 | $707,197 |
| 2019-05-15 | $0.00006496 | $0.00007538 | $0.00005561 | $0.00005990 | $157.42 | $651,745 |
| 2019-05-16 | $0.00005985 | $0.0001030 | $0.00005543 | $0.0001018 | $13,085.37 | $1,107,484 |
| 2019-05-17 | $0.0001017 | $0.0001024 | $0.00005738 | $0.00006507 | $1,200.37 | $708,034 |
| 2019-05-18 | $0.00006507 | $0.00007376 | $0.00006063 | $0.00007244 | $1,733.64 | $788,177 |
| 2019-05-19 | $0.00007245 | $0.00009528 | $0.00006787 | $0.00008197 | $5,446.01 | $891,842 |
| 2019-05-20 | $0.00008197 | $0.00008197 | $0.00006302 | $0.00007977 | $5,788.66 | $867,912 |
| 2019-05-21 | $0.00007972 | $0.00009954 | $0.00007210 | $0.00009281 | $1,059.29 | $1,009,867 |
| 2019-05-22 | $0.00009281 | $0.00009408 | $0.00005787 | $0.00006332 | $5,356.13 | $688,999 |
| 2019-05-23 | $0.00006332 | $0.00006577 | $0.00005525 | $0.00006544 | $394.84 | $712,023 |
| 2019-05-24 | $0.00006546 | $0.00006546 | $0.00005572 | $0.00005592 | $819.73 | $608,411 |
| 2019-05-25 | $0.00005592 | $0.00006197 | $0.00004795 | $0.00006179 | $739.13 | $672,335 |
| 2019-05-26 | $0.00006171 | $0.00007071 | $0.00005322 | $0.00007006 | $1,722.53 | $762,260 |
| 2019-05-27 | $0.00007009 | $0.00007154 | $0.00005219 | $0.00007058 | $4,140.25 | $767,934 |
| 2019-05-28 | $0.00007054 | $0.00007087 | $0.00005339 | $0.00006256 | $1,098.02 | $680,649 |
| 2019-05-29 | $0.00006254 | $0.00006254 | $0.00004370 | $0.00006097 | $2,552.00 | $663,435 |
| 2019-05-30 | $0.00006097 | $0.00007024 | $0.00003388 | $0.00004142 | $3,193.36 | $450,643 |
| 2019-05-31 | $0.00004142 | $0.00006265 | $0.00004139 | $0.00006256 | $189.89 | $680,731 |