VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.000009447 | $0.000009604 | $0.000009299 | $0.000009418 | $41,752.59 | $102,478 |
| 2020-03-02 | $0.000009418 | $0.00001051 | $0.000008743 | $0.000009733 | $527.25 | $105,899 |
| 2020-03-03 | $0.000009739 | $0.00001068 | $0.000009570 | $0.000009659 | $50,456.62 | $105,090 |
| 2020-03-04 | $0.000009658 | $0.000009725 | $0.000008702 | $0.000009630 | $1.99 | $104,780 |
| 2020-03-05 | $0.000009631 | $0.00001158 | $0.000009631 | $0.00001090 | $36,144.86 | $118,617 |
| 2020-03-06 | $0.00001090 | $0.00001101 | $0.000009998 | $0.00001094 | $56,316.58 | $119,027 |
| 2020-03-07 | $0.00001094 | $0.00001096 | $0.000009776 | $0.000009792 | $24,331.94 | $106,546 |
| 2020-03-08 | $0.000009792 | $0.00001051 | $0.000008897 | $0.000008906 | $15,639.97 | $96,901.52 |
| 2020-03-09 | $0.000008902 | $0.000009716 | $0.000007738 | $0.000008713 | $5,737.49 | $94,806.70 |
| 2020-03-10 | $0.000008721 | $0.000009758 | $0.000007874 | $0.000009482 | $19,767.84 | $103,166 |
| 2020-03-11 | $0.000009483 | $0.000009542 | $0.000007635 | $0.000008701 | $131.86 | $94,675.84 |
| 2020-03-12 | $0.000008701 | $0.000008719 | $0.000005866 | $0.000005893 | $8,351.40 | $64,124.33 |
| 2020-03-13 | $0.000005890 | $0.000008262 | $0.000004852 | $0.000007207 | $790.84 | $78,414.39 |
| 2020-03-14 | $0.000007239 | $0.000007268 | $0.000006118 | $0.000006207 | $1.35 | $67,540.43 |
| 2020-03-15 | $0.000006207 | $0.000006918 | $0.000004684 | $0.000004828 | $202.10 | $52,531.56 |
| 2020-03-16 | $0.000004827 | $0.000006350 | $0.000004699 | $0.000005499 | $10,374.43 | $59,837.29 |
| 2020-03-17 | $0.000005501 | $0.000005910 | $0.000005203 | $0.000005203 | $3.54 | $56,615.89 |
| 2020-03-18 | $0.000005179 | $0.000006386 | $0.000005066 | $0.000006266 | $5,553.11 | $68,177.79 |
| 2020-03-19 | $0.000006266 | $0.00001471 | $0.000006266 | $0.000009146 | $9,563.10 | $99,518.22 |
| 2020-03-20 | $0.000009142 | $0.00001598 | $0.000006851 | $0.000008538 | $6,130.79 | $92,894.32 |
| 2020-03-21 | $0.000008538 | $0.000008673 | $0.000006174 | $0.000007706 | $6,423.29 | $83,849.07 |
| 2020-03-22 | $0.000007713 | $0.000008754 | $0.000005501 | $0.000008236 | $2,310.89 | $89,613.72 |
| 2020-03-23 | $0.000008236 | $0.00001495 | $0.000008236 | $0.00001164 | $1,074.68 | $126,675 |
| 2020-03-24 | $0.00001165 | $0.00001269 | $0.000005553 | $0.000009711 | $1,420.84 | $105,659 |
| 2020-03-25 | $0.000009723 | $0.000009863 | $0.000002711 | $0.000005708 | $1,524.26 | $62,103.57 |
| 2020-03-26 | $0.000005708 | $0.000006718 | $0.000004618 | $0.000005963 | $6,798.28 | $64,882.18 |
| 2020-03-27 | $0.000005963 | $0.000006706 | $0.000005764 | $0.000006490 | $3,362.40 | $70,610.77 |
| 2020-03-28 | $0.000006493 | $0.000006589 | $0.000005899 | $0.000006327 | $2,091.40 | $68,839.23 |
| 2020-03-29 | $0.000006327 | $0.000006328 | $0.000005273 | $0.000005274 | $3,050.93 | $57,384.50 |
| 2020-03-30 | $0.000005268 | $0.000006051 | $0.000005250 | $0.000005963 | $2,453.76 | $64,875.27 |
| 2020-03-31 | $0.000005944 | $0.000007066 | $0.000005638 | $0.000005879 | $6,683.53 | $63,971.33 |