VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00002193 | $0.00005729 | $0.00002114 | $0.00003783 | $3,993.13 | $411,630 |
| 2019-12-02 | $0.00003783 | $0.00004028 | $0.00001965 | $0.00002047 | $3,262.39 | $222,681 |
| 2019-12-03 | $0.00002049 | $0.00004452 | $0.00002020 | $0.00003581 | $8,115.59 | $389,625 |
| 2019-12-04 | $0.00003581 | $0.00004300 | $0.00002811 | $0.00002831 | $1,540.83 | $307,998 |
| 2019-12-05 | $0.00002826 | $0.00003728 | $0.00002590 | $0.00003130 | $1,894.05 | $340,525 |
| 2019-12-06 | $0.00003129 | $0.00006044 | $0.00003129 | $0.00004076 | $12,651.00 | $443,543 |
| 2019-12-07 | $0.00004077 | $0.00005160 | $0.00003611 | $0.00004076 | $2,865.72 | $443,544 |
| 2019-12-08 | $0.00004076 | $0.00004482 | $0.00003693 | $0.00004158 | $1,649.97 | $452,454 |
| 2019-12-09 | $0.00004158 | $0.00004178 | $0.00002687 | $0.00003254 | $4,639.06 | $354,107 |
| 2019-12-10 | $0.00003255 | $0.00003420 | $0.00002032 | $0.00002912 | $4,936.79 | $316,824 |
| 2019-12-11 | $0.00002912 | $0.00003242 | $0.00002028 | $0.00002453 | $2,207.49 | $266,847 |
| 2019-12-12 | $0.00002453 | $0.00003269 | $0.00002435 | $0.00002897 | $2,972.71 | $315,256 |
| 2019-12-13 | $0.00002897 | $0.00003644 | $0.00002463 | $0.00002906 | $2,414.48 | $316,159 |
| 2019-12-14 | $0.00002906 | $0.00003291 | $0.00002624 | $0.00003279 | $148.50 | $356,726 |
| 2019-12-15 | $0.00003279 | $0.00003586 | $0.00002698 | $0.00003575 | $2,788.00 | $389,000 |
| 2019-12-16 | $0.00003575 | $0.00003585 | $0.00002006 | $0.00003049 | $4,573.91 | $331,705 |
| 2019-12-17 | $0.00003049 | $0.00003066 | $0.00001315 | $0.00001321 | $2,055.54 | $143,750 |
| 2019-12-18 | $0.00001321 | $0.00002083 | $0.000006535 | $0.00001896 | $1,894.95 | $206,306 |
| 2019-12-19 | $0.00001896 | $0.00002007 | $0.000009174 | $0.00001659 | $1,991.49 | $180,477 |
| 2019-12-20 | $0.00001659 | $0.00001661 | $0.00001148 | $0.00001516 | $687.89 | $164,979 |
| 2019-12-21 | $0.00001516 | $0.00001583 | $0.00001220 | $0.00001582 | $11.64 | $172,092 |
| 2019-12-22 | $0.00001582 | $0.00001584 | $0.00001221 | $0.00001502 | $50.38 | $163,379 |
| 2019-12-23 | $0.00001502 | $0.00001531 | $0.00001099 | $0.00001103 | $231.52 | $120,002 |
| 2019-12-24 | $0.00001103 | $0.00002028 | $0.00001096 | $0.00001977 | $728.28 | $215,081 |
| 2019-12-25 | $0.00001975 | $0.00001979 | $0.00001299 | $0.00001893 | $29.03 | $205,932 |
| 2019-12-26 | $0.00001893 | $0.00001969 | $0.00001307 | $0.00001664 | $127.24 | $181,090 |
| 2019-12-27 | $0.00001664 | $0.00001693 | $0.00001295 | $0.00001676 | $291.34 | $182,380 |
| 2019-12-28 | $0.00001676 | $0.00001694 | $0.00001396 | $0.00001608 | $43.16 | $174,987 |
| 2019-12-29 | $0.00001609 | $0.00001656 | $0.00001412 | $0.00001631 | $1.76 | $177,505 |
| 2019-12-30 | $0.00001633 | $0.00001642 | $0.00001393 | $0.00001532 | $26.32 | $166,686 |
| 2019-12-31 | $0.00001531 | $0.00001604 | $0.000008730 | $0.00001510 | $1,599.45 | $164,342 |