VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00007084 | $0.00007126 | $0.00001576 | $0.00001581 | $0.03952 | $172,005 |
| 2020-11-02 | $0.00001585 | $0.00007574 | $0.00001524 | $0.00007546 | $0 | $821,008 |
| 2020-11-03 | $0.00007541 | $0.00007772 | $0.00007413 | $0.00007733 | $0 | $841,347 |
| 2020-11-04 | $0.00007750 | $0.00007925 | $0.00007547 | $0.00007871 | $0 | $856,401 |
| 2020-11-05 | $0.00007871 | $0.00008688 | $0.00007855 | $0.00008618 | $0 | $937,705 |
| 2020-11-06 | $0.00008618 | $0.00008803 | $0.00008490 | $0.00008685 | $0 | $945,011 |
| 2020-11-07 | $0.00008692 | $0.00008799 | $0.00001382 | $0.00001744 | $130.74 | $189,789 |
| 2020-11-08 | $0.00001743 | $0.00008734 | $0.00001733 | $0.00008650 | $0 | $941,205 |
| 2020-11-09 | $0.00008647 | $0.00008807 | $0.00008303 | $0.00008557 | $0 | $931,020 |
| 2020-11-10 | $0.00008555 | $0.00008630 | $0.00008445 | $0.00008545 | $0 | $929,784 |
| 2020-11-11 | $0.00008545 | $0.0001592 | $0.00008544 | $0.0001570 | $7.85 | $1,708,600 |
| 2020-11-12 | $0.0001570 | $0.0001612 | $0.00008786 | $0.00009060 | $0 | $985,790 |
| 2020-11-13 | $0.00009060 | $0.00009159 | $0.00008927 | $0.00009108 | $0 | $991,020 |
| 2020-11-14 | $0.00009108 | $0.00009109 | $0.00008781 | $0.00008954 | $0 | $974,237 |
| 2020-11-15 | $0.00008954 | $0.00008983 | $0.00008778 | $0.00008873 | $0 | $965,424 |
| 2020-11-16 | $0.00008873 | $0.00009289 | $0.00001830 | $0.00001840 | $0.04597 | $200,162 |
| 2020-11-17 | $0.00001858 | $0.00009809 | $0.00001843 | $0.00009783 | $0 | $1,064,447 |
| 2020-11-18 | $0.00009783 | $0.0001018 | $0.00009608 | $0.00009860 | $0 | $1,072,827 |
| 2020-11-19 | $0.00009861 | $0.0001002 | $0.00009623 | $0.00009852 | $0 | $1,071,960 |
| 2020-11-20 | $0.00009852 | $0.0001040 | $0.00009827 | $0.0001033 | $0 | $1,124,022 |
| 2020-11-21 | $0.0001033 | $0.0001052 | $0.0001024 | $0.0001042 | $0 | $1,133,740 |
| 2020-11-22 | $0.0001042 | $0.0001046 | $0.00009865 | $0.0001030 | $0 | $1,120,902 |
| 2020-11-23 | $0.0001030 | $0.0001055 | $0.0001010 | $0.0001039 | $0 | $1,130,628 |
| 2020-11-24 | $0.0001040 | $0.0001090 | $0.0001026 | $0.0001076 | $0 | $1,170,998 |
| 2020-11-25 | $0.0001076 | $0.0001089 | $0.0001041 | $0.0001051 | $0 | $1,143,380 |
| 2020-11-26 | $0.0001051 | $0.0001058 | $0.00009147 | $0.00009610 | $0 | $1,045,603 |
| 2020-11-27 | $0.00009613 | $0.00009780 | $0.00009258 | $0.00009589 | $0 | $1,043,351 |
| 2020-11-28 | $0.00009589 | $0.0001002 | $0.00009472 | $0.00009936 | $0 | $1,081,048 |
| 2020-11-29 | $0.00009935 | $0.0001028 | $0.00009844 | $0.0001024 | $0 | $1,114,244 |
| 2020-11-30 | $0.0001024 | $0.0001109 | $0.0001024 | $0.0001104 | $0 | $1,201,552 |