VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.000005879 | $0.000007445 | $0.000005706 | $0.000007445 | $2,445.17 | $81,002.47 |
| 2020-04-02 | $0.000007448 | $0.000008453 | $0.000006725 | $0.000008328 | $1,606.85 | $90,617.25 |
| 2020-04-03 | $0.000008340 | $0.000008897 | $0.000006848 | $0.000007204 | $8,804.86 | $78,380.97 |
| 2020-04-04 | $0.000007206 | $0.00001293 | $0.000007192 | $0.00001203 | $13,675.28 | $130,865 |
| 2020-04-05 | $0.00001203 | $0.00002142 | $0.00001043 | $0.00002043 | $5,618.53 | $222,310 |
| 2020-04-06 | $0.00002043 | $0.00002061 | $0.00001565 | $0.00001977 | $5,119.89 | $215,062 |
| 2020-04-07 | $0.00001978 | $0.00002089 | $0.00001576 | $0.00001738 | $5,192.19 | $189,073 |
| 2020-04-08 | $0.00001738 | $0.00001920 | $0.00001347 | $0.00001370 | $2,608.51 | $149,091 |
| 2020-04-09 | $0.00001371 | $0.00001690 | $0.00001318 | $0.00001513 | $4,524.14 | $164,631 |
| 2020-04-10 | $0.00001513 | $0.00001513 | $0.00001195 | $0.00001266 | $2,670.92 | $137,783 |
| 2020-04-11 | $0.00001266 | $0.00001434 | $0.00001086 | $0.00001343 | $3,496.44 | $146,075 |
| 2020-04-12 | $0.00001343 | $0.00001566 | $0.00001050 | $0.00001426 | $2,022.35 | $155,196 |
| 2020-04-13 | $0.00001428 | $0.00001486 | $0.00001197 | $0.00001270 | $3,377.97 | $138,233 |
| 2020-04-14 | $0.00001270 | $0.00001353 | $0.00001221 | $0.00001282 | $2,926.23 | $139,483 |
| 2020-04-15 | $0.00001282 | $0.00001347 | $0.00001197 | $0.00001286 | $1,743.73 | $139,901 |
| 2020-04-16 | $0.00001285 | $0.00001497 | $0.00001175 | $0.00001332 | $2,740.03 | $144,884 |
| 2020-04-17 | $0.00001332 | $0.00001334 | $0.00001067 | $0.00001075 | $1,699.65 | $117,016 |
| 2020-04-18 | $0.00001075 | $0.00001288 | $0.000008544 | $0.000009404 | $2,904.41 | $102,321 |
| 2020-04-19 | $0.000009401 | $0.00001420 | $0.000009083 | $0.000009098 | $706.07 | $98,986.16 |
| 2020-04-20 | $0.000009098 | $0.00001301 | $0.000009049 | $0.00001119 | $2,031.69 | $121,795 |
| 2020-04-21 | $0.00001120 | $0.00001778 | $0.00001084 | $0.00001744 | $2,164.98 | $189,757 |
| 2020-04-22 | $0.00001744 | $0.00001922 | $0.00001266 | $0.00001360 | $1,632.61 | $147,923 |
| 2020-04-23 | $0.00001360 | $0.00001808 | $0.00001358 | $0.00001585 | $1,567.05 | $172,442 |
| 2020-04-24 | $0.00001585 | $0.00001889 | $0.00001268 | $0.00001520 | $4,705.31 | $165,406 |
| 2020-04-25 | $0.00001520 | $0.00001852 | $0.00001442 | $0.00001852 | $903.10 | $201,488 |
| 2020-04-26 | $0.00001851 | $0.00002757 | $0.00001432 | $0.00002732 | $4,729.64 | $297,305 |
| 2020-04-27 | $0.00002732 | $0.00003420 | $0.00001833 | $0.00001837 | $2,303.97 | $199,826 |
| 2020-04-28 | $0.00001837 | $0.00003712 | $0.00001823 | $0.00002160 | $3,401.83 | $235,036 |
| 2020-04-29 | $0.00002159 | $0.00002338 | $0.00001863 | $0.00002218 | $7,244.10 | $241,303 |
| 2020-04-30 | $0.00002217 | $0.00002699 | $0.00002061 | $0.00002471 | $3,540.28 | $268,876 |