VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0001104 | $0.0001119 | $0.0001031 | $0.0001058 | $0 | $1,150,867 |
| 2020-12-02 | $0.0001058 | $0.0001086 | $0.0001033 | $0.0001080 | $0 | $1,174,903 |
| 2020-12-03 | $0.0001080 | $0.0001103 | $0.0001064 | $0.0001096 | $0 | $1,192,229 |
| 2020-12-04 | $0.0001096 | $0.0001099 | $0.0001049 | $0.0001049 | $0 | $1,141,357 |
| 2020-12-05 | $0.0001049 | $0.0001077 | $0.0001042 | $0.0001077 | $0 | $1,171,820 |
| 2020-12-06 | $0.0001077 | $0.0001090 | $0.0001062 | $0.0001087 | $0 | $1,183,014 |
| 2020-12-07 | $0.0001088 | $0.0001091 | $0.0001064 | $0.0001078 | $0 | $1,172,980 |
| 2020-12-08 | $0.0001078 | $0.0001083 | $0.0001024 | $0.0001027 | $0 | $1,117,366 |
| 2020-12-09 | $0.0001027 | $0.0001047 | $0.0001005 | $0.0001043 | $0 | $1,134,822 |
| 2020-12-10 | $0.0001042 | $0.0001042 | $0.0001008 | $0.0001026 | $0 | $1,116,065 |
| 2020-12-11 | $0.0001025 | $0.0001026 | $0.00009885 | $0.0001013 | $0 | $1,101,950 |
| 2020-12-12 | $0.0001012 | $0.0001061 | $0.0001011 | $0.0001054 | $0 | $1,146,303 |
| 2020-12-13 | $0.0001054 | $0.0001087 | $0.0001050 | $0.0001075 | $0 | $1,169,990 |
| 2020-12-14 | $0.0001075 | $0.0001083 | $0.0001067 | $0.0001080 | $0 | $1,175,019 |
| 2020-12-15 | $0.0001080 | $0.0001095 | $0.0001070 | $0.0001089 | $0 | $1,184,860 |
| 2020-12-16 | $0.0001089 | $0.0001200 | $0.0001082 | $0.0001193 | $0 | $1,297,689 |
| 2020-12-17 | $0.0001193 | $0.0001316 | $0.0001190 | $0.0001269 | $0 | $1,381,181 |
| 2020-12-18 | $0.0001269 | $0.0001292 | $0.0001247 | $0.0001287 | $0 | $1,400,315 |
| 2020-12-19 | $0.0001288 | $0.0001338 | $0.0001271 | $0.0001325 | $0 | $1,441,707 |
| 2020-12-20 | $0.0001325 | $0.0001342 | $0.0001286 | $0.0001304 | $0 | $1,418,592 |
| 2020-12-21 | $0.0001301 | $0.0001332 | $0.0001228 | $0.0001266 | $0 | $1,376,996 |
| 2020-12-22 | $0.0001262 | $0.0001275 | $0.00001793 | $0.00001903 | $0.06350 | $207,088 |
| 2020-12-23 | $0.00001905 | $0.0001294 | $0.00001831 | $0.0001250 | $0 | $1,359,801 |
| 2020-12-24 | $0.0001250 | $0.0001280 | $0.0001225 | $0.0001280 | $0 | $1,392,394 |
| 2020-12-25 | $0.0001278 | $0.0001324 | $0.00001221 | $0.00001253 | $0.1254 | $136,314 |
| 2020-12-26 | $0.00001253 | $0.0001401 | $0.00001235 | $0.0001385 | $0 | $1,507,284 |
| 2020-12-27 | $0.0001386 | $0.0001479 | $0.0001363 | $0.0001384 | $0 | $1,505,778 |
| 2020-12-28 | $0.0001382 | $0.0001442 | $0.0001379 | $0.0001427 | $0 | $1,552,951 |
| 2020-12-29 | $0.0001427 | $0.0001442 | $0.0001369 | $0.0001441 | $0 | $1,568,252 |
| 2020-12-30 | $0.0001441 | $0.0001522 | $0.0001441 | $0.0001517 | $0 | $1,650,403 |
| 2020-12-31 | $0.0001517 | $0.0001538 | $0.0001483 | $0.0001524 | $0 | $1,658,560 |