VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.00002942 | $0.00002960 | $0.00002924 | $0.00002933 | $0 | $319,084 |
| 2020-07-02 | $0.00002933 | $0.00003009 | $0.00002931 | $0.00002984 | $0.2525 | $324,706 |
| 2020-07-03 | $0.00002984 | $0.00002986 | $0.00002949 | $0.00002955 | $0 | $321,485 |
| 2020-07-04 | $0.00002955 | $0.00002955 | $0.00002955 | $0.00002955 | $0 | $321,485 |
| 2020-07-05 | $0.00002955 | $0.00002955 | $0.00002955 | $0.00002955 | $0 | $321,485 |
| 2020-07-06 | $0.00002955 | $0.00003148 | $0.00002955 | $0.00003148 | $1.57 | $342,514 |
| 2020-07-07 | $0.00003133 | $0.00003155 | $0.00003099 | $0.00003111 | $0 | $338,534 |
| 2020-07-08 | $0.00003111 | $0.00003466 | $0.00003111 | $0.00003453 | $0.02467 | $375,728 |
| 2020-07-09 | $0.00003455 | $0.00003461 | $0.00003359 | $0.00003391 | $0 | $368,975 |
| 2020-07-10 | $0.00003391 | $0.00003391 | $0.00003391 | $0.00003391 | $0 | $368,975 |
| 2020-07-11 | $0.00003391 | $0.00003391 | $0.00002622 | $0.00003113 | $0.04790 | $338,763 |
| 2020-07-12 | $0.00003113 | $0.00003161 | $0.00003091 | $0.00003102 | $0 | $337,568 |
| 2020-07-13 | $0.00003102 | $0.00003102 | $0.00003102 | $0.00003102 | $0 | $337,568 |
| 2020-07-14 | $0.00003102 | $0.00003127 | $0.00001433 | $0.00002643 | $52.57 | $287,584 |
| 2020-07-15 | $0.00002642 | $0.00002869 | $0.00001423 | $0.00002863 | $0.2863 | $311,485 |
| 2020-07-16 | $0.00002861 | $0.00002868 | $0.00002780 | $0.00002804 | $0.2804 | $305,093 |
| 2020-07-17 | $0.00002804 | $0.00002812 | $0.00002785 | $0.00002799 | $0 | $304,516 |
| 2020-07-18 | $0.00002799 | $0.00002839 | $0.00001396 | $0.00002826 | $101.79 | $307,520 |
| 2020-07-19 | $0.00002826 | $0.00002869 | $0.00002798 | $0.00002866 | $0 | $311,823 |
| 2020-07-20 | $0.00002866 | $0.00002866 | $0.00002866 | $0.00002866 | $0 | $311,823 |
| 2020-07-21 | $0.00002866 | $0.00002866 | $0.00002866 | $0.00002866 | $0 | $311,823 |
| 2020-07-22 | $0.00002866 | $0.00002866 | $0.00001213 | $0.00001312 | $3.12 | $142,732 |
| 2020-07-23 | $0.00001312 | $0.00001313 | $0.00001312 | $0.00001313 | $0 | $142,843 |
| 2020-07-24 | $0.00001313 | $0.00003082 | $0.00001313 | $0.00003070 | $0.02791 | $334,028 |
| 2020-07-25 | $0.00003070 | $0.00003372 | $0.00003070 | $0.00003335 | $0 | $362,834 |
| 2020-07-26 | $0.00003335 | $0.00003335 | $0.00001510 | $0.00001549 | $0.2478 | $168,514 |
| 2020-07-27 | $0.00001549 | $0.00001640 | $0.00001549 | $0.00001622 | $0 | $176,534 |
| 2020-07-28 | $0.00001622 | $0.00003518 | $0.00001622 | $0.00003483 | $0.03166 | $378,945 |
| 2020-07-29 | $0.00003484 | $0.00003569 | $0.00003445 | $0.00003537 | $0 | $384,853 |
| 2020-07-30 | $0.00003537 | $0.00003537 | $0.00003537 | $0.00003537 | $0 | $384,853 |
| 2020-07-31 | $0.00003537 | $0.00003537 | $0.00003537 | $0.00003537 | $0 | $384,853 |