VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.000009351 | $0.00001882 | $0.000008454 | $0.00001597 | $55,450.21 | $173,787 |
| 2020-02-02 | $0.00001597 | $0.00001597 | $0.000009213 | $0.00001029 | $31,796.18 | $111,909 |
| 2020-02-03 | $0.00001029 | $0.00001124 | $0.00001026 | $0.00001116 | $12,302.04 | $121,467 |
| 2020-02-04 | $0.00001116 | $0.00001117 | $0.000009292 | $0.00001011 | $65,113.08 | $109,975 |
| 2020-02-05 | $0.00001011 | $0.00001068 | $0.000009215 | $0.00001059 | $144.66 | $115,266 |
| 2020-02-06 | $0.00001059 | $0.00001083 | $0.000008642 | $0.00001072 | $48,681.72 | $116,639 |
| 2020-02-07 | $0.00001072 | $0.00001079 | $0.000008805 | $0.000009803 | $60,215.26 | $106,667 |
| 2020-02-08 | $0.000009803 | $0.000009891 | $0.000009692 | $0.000009872 | $25,755.56 | $107,417 |
| 2020-02-09 | $0.000009872 | $0.00001014 | $0.000009871 | $0.00001012 | $0 | $110,132 |
| 2020-02-10 | $0.00001012 | $0.00001284 | $0.000009107 | $0.00001282 | $57,991.41 | $139,543 |
| 2020-02-11 | $0.00001282 | $0.00001282 | $0.00001114 | $0.00001123 | $40,678.56 | $122,208 |
| 2020-02-12 | $0.00001123 | $0.00001235 | $0.00001027 | $0.00001138 | $27,444.59 | $123,873 |
| 2020-02-13 | $0.00001138 | $0.00001152 | $0.00001019 | $0.00001022 | $36,178.07 | $111,226 |
| 2020-02-14 | $0.00001023 | $0.00001137 | $0.00001017 | $0.00001136 | $33,716.20 | $123,621 |
| 2020-02-15 | $0.00001136 | $0.00001231 | $0.00001091 | $0.00001188 | $37,891.92 | $129,310 |
| 2020-02-16 | $0.00001189 | $0.00001203 | $0.000009709 | $0.00001092 | $21,993.38 | $118,866 |
| 2020-02-17 | $0.00001092 | $0.00001178 | $0.00001045 | $0.00001163 | $4,609.16 | $126,563 |
| 2020-02-18 | $0.00001162 | $0.00001221 | $0.000009631 | $0.00001116 | $20,134.04 | $121,463 |
| 2020-02-19 | $0.00001117 | $0.00001223 | $0.00001055 | $0.00001154 | $52,604.95 | $125,586 |
| 2020-02-20 | $0.00001154 | $0.00001158 | $0.00001055 | $0.00001154 | $24,775.05 | $125,561 |
| 2020-02-21 | $0.00001153 | $0.00001166 | $0.000009668 | $0.00001163 | $37,075.49 | $126,541 |
| 2020-02-22 | $0.00001163 | $0.00001454 | $0.00001153 | $0.00001355 | $16,644.23 | $147,389 |
| 2020-02-23 | $0.00001355 | $0.00001473 | $0.00001079 | $0.00001292 | $42,042.89 | $140,567 |
| 2020-02-24 | $0.00001294 | $0.00001297 | $0.00001158 | $0.00001255 | $35,053.14 | $136,538 |
| 2020-02-25 | $0.00001255 | $0.00001255 | $0.00001027 | $0.00001120 | $49,583.87 | $121,867 |
| 2020-02-26 | $0.00001120 | $0.00001122 | $0.000008890 | $0.00001058 | $318.26 | $115,134 |
| 2020-02-27 | $0.00001058 | $0.00001058 | $0.000008706 | $0.000009681 | $18,541.97 | $105,336 |
| 2020-02-28 | $0.000009681 | $0.00001156 | $0.000009390 | $0.00001038 | $18,269.65 | $112,897 |
| 2020-02-29 | $0.00001037 | $0.00001051 | $0.000008599 | $0.000009456 | $22,072.89 | $102,890 |