VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.00006255 | $0.00006415 | $0.00003469 | $0.00004326 | $3,497.75 | $470,659 |
| 2019-06-02 | $0.00004326 | $0.00006267 | $0.00004305 | $0.00005494 | $280.91 | $597,773 |
| 2019-06-03 | $0.00005494 | $0.00006497 | $0.00003479 | $0.00004904 | $1,030.83 | $533,540 |
| 2019-06-04 | $0.00004898 | $0.00006356 | $0.00004500 | $0.00004611 | $2,190.47 | $501,694 |
| 2019-06-05 | $0.00004611 | $0.00005479 | $0.00003850 | $0.00005453 | $410.79 | $593,326 |
| 2019-06-06 | $0.00005454 | $0.00005477 | $0.00003864 | $0.00004682 | $2,039.82 | $509,379 |
| 2019-06-07 | $0.00004682 | $0.00004899 | $0.00003165 | $0.00004862 | $2,373.63 | $528,974 |
| 2019-06-08 | $0.00004861 | $0.00004910 | $0.00003202 | $0.00004805 | $5,867.69 | $522,809 |
| 2019-06-09 | $0.00004805 | $0.00006336 | $0.00004717 | $0.00006329 | $120.47 | $688,606 |
| 2019-06-10 | $0.00006313 | $0.00006336 | $0.00003971 | $0.00004804 | $1,790.39 | $522,666 |
| 2019-06-11 | $0.00004808 | $0.00005420 | $0.00003154 | $0.00005393 | $6,570.74 | $586,816 |
| 2019-06-12 | $0.00005404 | $0.00007738 | $0.00005350 | $0.00007162 | $3,561.84 | $779,244 |
| 2019-06-13 | $0.00007167 | $0.00007207 | $0.00003283 | $0.00004197 | $2,056.76 | $456,661 |
| 2019-06-14 | $0.00004200 | $0.00004259 | $0.00002636 | $0.00003617 | $757.97 | $393,562 |
| 2019-06-15 | $0.00003619 | $0.00005989 | $0.00002889 | $0.00004390 | $375.47 | $477,694 |
| 2019-06-16 | $0.00004390 | $0.00004526 | $0.00002970 | $0.00003782 | $1,346.69 | $411,556 |
| 2019-06-17 | $0.00003782 | $0.00004754 | $0.00003716 | $0.00003810 | $2,788.20 | $414,530 |
| 2019-06-18 | $0.00003808 | $0.00005637 | $0.00003676 | $0.00004709 | $4,906.81 | $512,324 |
| 2019-06-19 | $0.00004712 | $0.00005021 | $0.00003171 | $0.00004981 | $2,388.97 | $541,935 |
| 2019-06-20 | $0.00004980 | $0.00005211 | $0.00003785 | $0.00003805 | $720.77 | $413,994 |
| 2019-06-21 | $0.00003808 | $0.00009718 | $0.00002972 | $0.00004316 | $1,296.11 | $469,627 |
| 2019-06-22 | $0.00004329 | $0.00004707 | $0.00003375 | $0.00004572 | $1,218.08 | $497,468 |
| 2019-06-23 | $0.00004573 | $0.00005125 | $0.00002133 | $0.00003254 | $1,914.42 | $354,036 |
| 2019-06-24 | $0.00003254 | $0.00003257 | $0.00001073 | $0.00001103 | $727.79 | $119,962 |
| 2019-06-25 | $0.00001102 | $0.00001181 | $0.00001101 | $0.00001181 | $779.31 | $128,454 |
| 2019-06-26 | $0.00001181 | $0.0001376 | $0.00001176 | $0.0001299 | $498.96 | $1,413,802 |
| 2019-06-27 | $0.0001299 | $0.0001330 | $0.0001044 | $0.0001114 | $122.64 | $1,212,253 |
| 2019-06-28 | $0.0001116 | $0.0001242 | $0.0001085 | $0.0001239 | $1.36 | $1,347,651 |
| 2019-06-29 | $0.0001240 | $0.0001240 | $0.0001146 | $0.0001193 | $122.47 | $1,298,373 |
| 2019-06-30 | $0.0001192 | $0.0001217 | $0.0001075 | $0.0001075 | $1,004.99 | $1,169,964 |