VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0001075 | $0.0001118 | $0.0001006 | $0.0001056 | $0.02048 | $1,148,795 |
| 2019-07-02 | $0.0001056 | $0.0001090 | $0.00009702 | $0.0001081 | $11.91 | $1,176,584 |
| 2019-07-03 | $0.0001081 | $0.0001155 | $0.0001081 | $0.0001135 | $0 | $1,235,419 |
| 2019-07-04 | $0.0001135 | $0.0001194 | $0.0001116 | $0.0001120 | $0.1120 | $1,218,804 |
| 2019-07-05 | $0.0001120 | $0.0001139 | $0.0001086 | $0.0001097 | $0.1097 | $1,193,453 |
| 2019-07-06 | $0.0001096 | $0.0001162 | $0.0001096 | $0.0001120 | $58.24 | $1,218,679 |
| 2019-07-07 | $0.0001120 | $0.0001126 | $0.0001114 | $0.0001119 | $0 | $1,217,803 |
| 2019-07-08 | $0.0001119 | $0.0001235 | $0.0001119 | $0.0001228 | $0.1228 | $1,335,938 |
| 2019-07-09 | $0.0001228 | $0.0001277 | $0.0001222 | $0.0001256 | $0.1256 | $1,366,703 |
| 2019-07-10 | $0.0001256 | $0.0001310 | $0.0001254 | $0.0001307 | $0 | $1,422,399 |
| 2019-07-11 | $0.0001307 | $0.0001307 | $0.0001112 | $0.0001134 | $0.1248 | $1,234,308 |
| 2019-07-12 | $0.0001135 | $0.0001191 | $0.0001115 | $0.0001181 | $0.1299 | $1,285,162 |
| 2019-07-13 | $0.0001182 | $0.0001184 | $0.0001130 | $0.0001131 | $0 | $1,230,720 |
| 2019-07-14 | $0.0001131 | $0.0001131 | $0.0001131 | $0.0001131 | $0 | $1,230,720 |
| 2019-07-15 | $0.0001131 | $0.0001131 | $0.0001131 | $0.0001131 | $0 | $1,230,720 |
| 2019-07-16 | $0.0001131 | $0.0001131 | $0.0001131 | $0.0001131 | $0 | $1,230,720 |
| 2019-07-17 | $0.0001131 | $0.0001131 | $0.0001131 | $0.0001131 | $0 | $1,230,720 |
| 2019-07-18 | $0.0001131 | $0.0001131 | $0.0001131 | $0.0001131 | $0 | $1,230,720 |
| 2019-07-19 | $0.0001131 | $0.0001131 | $0.0001021 | $0.0001052 | $985.10 | $1,145,134 |
| 2019-07-20 | $0.0001053 | $0.0001057 | $0.0001043 | $0.0001051 | $0 | $1,143,592 |
| 2019-07-21 | $0.0001051 | $0.0001051 | $0.0001051 | $0.0001051 | $0 | $1,143,592 |
| 2019-07-22 | $0.0001051 | $0.0001051 | $0.0001051 | $0.0001051 | $0 | $1,143,592 |
| 2019-07-23 | $0.0001051 | $0.0001051 | $0.0001051 | $0.0001051 | $0 | $1,143,592 |
| 2019-07-24 | $0.0001051 | $0.0001051 | $0.0001051 | $0.0001051 | $0 | $1,143,592 |
| 2019-07-25 | $0.0001051 | $0.0001051 | $0.0001051 | $0.0001051 | $0 | $1,143,592 |
| 2019-07-26 | $0.0001051 | $0.0001051 | $0.0001051 | $0.0001051 | $0 | $1,143,592 |
| 2019-07-27 | $0.0001051 | $0.0001051 | $0.0001051 | $0.0001051 | $0 | $1,143,592 |
| 2019-07-28 | $0.0001051 | $0.0001051 | $0.0001051 | $0.0001051 | $0 | $1,143,592 |
| 2019-07-29 | $0.0001051 | $0.0001051 | $0.0001051 | $0.0001051 | $0 | $1,143,592 |
| 2019-07-30 | $0.0001051 | $0.0001051 | $0.0001051 | $0.0001051 | $0 | $1,143,592 |
| 2019-07-31 | $0.0001051 | $0.0001051 | $0.0001051 | $0.0001051 | $0 | $1,143,592 |