VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00002471 | $0.00002671 | $0.00001802 | $0.00002221 | $5,724.33 | $241,624 |
| 2020-05-02 | $0.00002221 | $0.00002253 | $0.00002197 | $0.00002244 | $915.97 | $244,173 |
| 2020-05-03 | $0.00002246 | $0.00002817 | $0.00002115 | $0.00002117 | $3,711.98 | $230,297 |
| 2020-05-04 | $0.00002116 | $0.00002583 | $0.00002104 | $0.00002353 | $4,877.59 | $256,063 |
| 2020-05-05 | $0.00002352 | $0.00002415 | $0.00002056 | $0.00002310 | $1,923.93 | $251,312 |
| 2020-05-06 | $0.00002307 | $0.00002604 | $0.00002108 | $0.00002549 | $4,918.40 | $277,309 |
| 2020-05-07 | $0.00002549 | $0.00002549 | $0.00001653 | $0.00001653 | $1,349.66 | $179,860 |
| 2020-05-08 | $0.00001653 | $0.00002455 | $0.00001652 | $0.00002086 | $1,204.66 | $227,000 |
| 2020-05-09 | $0.00002087 | $0.00002089 | $0.00001532 | $0.00001690 | $5,066.96 | $183,907 |
| 2020-05-10 | $0.00001690 | $0.00002381 | $0.00001540 | $0.00001886 | $1,071.80 | $205,224 |
| 2020-05-11 | $0.00001885 | $0.00001934 | $0.00001787 | $0.00001866 | $2,905.67 | $203,037 |
| 2020-05-12 | $0.00001867 | $0.00001880 | $0.00001572 | $0.00001575 | $933.62 | $171,378 |
| 2020-05-13 | $0.00001575 | $0.00003623 | $0.00001575 | $0.00003566 | $4,982.56 | $388,023 |
| 2020-05-14 | $0.00003564 | $0.00003570 | $0.00001087 | $0.00001608 | $7,928.01 | $174,932 |
| 2020-05-15 | $0.00001608 | $0.00001643 | $0.000007726 | $0.00001029 | $924.79 | $111,995 |
| 2020-05-16 | $0.00001030 | $0.00001398 | $0.000009223 | $0.00001298 | $463.45 | $141,221 |
| 2020-05-17 | $0.00001298 | $0.00001533 | $0.000009197 | $0.00001502 | $375.82 | $163,387 |
| 2020-05-18 | $0.00001502 | $0.00001546 | $0.000008731 | $0.000009143 | $241.84 | $99,479.82 |
| 2020-05-19 | $0.000009146 | $0.00001264 | $0.000008648 | $0.00001264 | $145.43 | $137,485 |
| 2020-05-20 | $0.00001264 | $0.00001287 | $0.000008677 | $0.00001068 | $9.16 | $116,153 |
| 2020-05-21 | $0.00001068 | $0.00002278 | $0.00001063 | $0.00001950 | $278.32 | $212,154 |
| 2020-05-22 | $0.00001950 | $0.00001951 | $0.000007303 | $0.000007348 | $5.42 | $79,945.26 |
| 2020-05-23 | $0.000007348 | $0.00001044 | $0.000007344 | $0.00001040 | $0.1896 | $113,140 |
| 2020-05-24 | $0.00001040 | $0.00001449 | $0.000006129 | $0.00001029 | $255.49 | $111,941 |
| 2020-05-25 | $0.00001027 | $0.00001032 | $0.000001751 | $0.000005544 | $914.21 | $60,324.23 |
| 2020-05-26 | $0.000005544 | $0.000006377 | $0.000003518 | $0.000005300 | $260.97 | $57,664.19 |
| 2020-05-27 | $0.000005300 | $0.000007914 | $0.000005299 | $0.000007914 | $80.54 | $86,110.28 |
| 2020-05-28 | $0.000007915 | $0.00002157 | $0.000007836 | $0.00001319 | $0.02198 | $143,485 |
| 2020-05-29 | $0.00001320 | $0.00001348 | $0.00001311 | $0.00001323 | $0 | $143,909 |
| 2020-05-30 | $0.00001323 | $0.00001626 | $0.00001179 | $0.00001212 | $25.91 | $131,848 |
| 2020-05-31 | $0.00001212 | $0.00009222 | $0.00001166 | $0.00006467 | $679.57 | $703,644 |