VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00001510 | $0.00001666 | $0.00001013 | $0.00001584 | $461.79 | $172,376 |
| 2020-01-02 | $0.00001584 | $0.00001586 | $0.00001187 | $0.00001466 | $2.34 | $159,561 |
| 2020-01-03 | $0.00001467 | $0.00001558 | $0.00001095 | $0.00001543 | $349.72 | $167,852 |
| 2020-01-04 | $0.00001542 | $0.00001565 | $0.00001248 | $0.00001261 | $28,295.36 | $137,177 |
| 2020-01-05 | $0.00001260 | $0.00001432 | $0.00001113 | $0.00001185 | $26,638.02 | $128,901 |
| 2020-01-06 | $0.00001186 | $0.00001668 | $0.00001114 | $0.00001554 | $39,511.16 | $169,062 |
| 2020-01-07 | $0.00001554 | $0.00002454 | $0.00001458 | $0.00002449 | $66,224.03 | $266,519 |
| 2020-01-08 | $0.00002449 | $0.00002836 | $0.00001652 | $0.00002828 | $66,528.09 | $307,692 |
| 2020-01-09 | $0.00002823 | $0.00002830 | $0.00001957 | $0.00002364 | $60,394.34 | $257,198 |
| 2020-01-10 | $0.00002366 | $0.00002437 | $0.00001877 | $0.00002370 | $53,693.61 | $257,874 |
| 2020-01-11 | $0.00002366 | $0.00002793 | $0.00001872 | $0.00002410 | $30,364.14 | $262,204 |
| 2020-01-12 | $0.00002409 | $0.00002458 | $0.00002249 | $0.00002376 | $21,047.27 | $258,574 |
| 2020-01-13 | $0.00002378 | $0.00002379 | $0.00001220 | $0.00002279 | $70,089.34 | $248,004 |
| 2020-01-14 | $0.00002282 | $0.00002363 | $0.00001706 | $0.00002124 | $42,252.47 | $231,094 |
| 2020-01-15 | $0.00002121 | $0.00002376 | $0.00002009 | $0.00002206 | $47,287.42 | $240,041 |
| 2020-01-16 | $0.00002207 | $0.00002368 | $0.00001732 | $0.00002357 | $45,127.51 | $256,479 |
| 2020-01-17 | $0.00002357 | $0.00002422 | $0.00002268 | $0.00002408 | $35,850.03 | $262,058 |
| 2020-01-18 | $0.00002408 | $0.00002424 | $0.00001509 | $0.00002143 | $55,573.21 | $233,216 |
| 2020-01-19 | $0.00002143 | $0.00002280 | $0.00001467 | $0.00002003 | $17,638.54 | $217,969 |
| 2020-01-20 | $0.00002003 | $0.00002090 | $0.00001558 | $0.00001903 | $57,697.37 | $207,033 |
| 2020-01-21 | $0.00001902 | $0.00001912 | $0.00001466 | $0.00001750 | $21,016.44 | $190,400 |
| 2020-01-22 | $0.00001749 | $0.00001936 | $0.00001483 | $0.00001736 | $50,222.95 | $188,895 |
| 2020-01-23 | $0.00001736 | $0.00001846 | $0.00001592 | $0.00001766 | $38,193.15 | $192,118 |
| 2020-01-24 | $0.00001768 | $0.00001961 | $0.00001438 | $0.00001691 | $23,385.74 | $183,951 |
| 2020-01-25 | $0.00001690 | $0.00001754 | $0.00001250 | $0.00001421 | $39,510.13 | $154,602 |
| 2020-01-26 | $0.00001421 | $0.00001524 | $0.00001083 | $0.00001463 | $22,498.68 | $159,130 |
| 2020-01-27 | $0.00001463 | $0.00001475 | $0.000009504 | $0.00001160 | $34,378.10 | $126,218 |
| 2020-01-28 | $0.00001160 | $0.00001276 | $0.000008894 | $0.00001125 | $35,310.77 | $122,428 |
| 2020-01-29 | $0.00001126 | $0.00001128 | $0.000009223 | $0.000009318 | $33,160.69 | $101,382 |
| 2020-01-30 | $0.000009311 | $0.00001052 | $0.000008512 | $0.00001048 | $27,761.20 | $114,010 |
| 2020-01-31 | $0.00001048 | $0.00001048 | $0.000008308 | $0.000009347 | $20,882.69 | $101,702 |