VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.0001524 | $0.0001554 | $0.0001513 | $0.0001541 | $0 | $1,677,058 |
| 2021-01-02 | $0.0001542 | $0.0001736 | $0.00002270 | $0.00002324 | $0.2324 | $252,866 |
| 2021-01-03 | $0.00002324 | $0.0001823 | $0.00002315 | $0.0001787 | $0 | $1,944,657 |
| 2021-01-04 | $0.0001783 | $0.0001828 | $0.0001573 | $0.0001754 | $0 | $1,908,789 |
| 2021-01-05 | $0.0001755 | $0.0001890 | $0.0001660 | $0.0001864 | $0 | $2,028,505 |
| 2021-01-06 | $0.0001865 | $0.0002025 | $0.0001836 | $0.0002025 | $0 | $2,202,819 |
| 2021-01-07 | $0.0002022 | $0.0002180 | $0.0002000 | $0.0002151 | $0 | $2,340,819 |
| 2021-01-08 | $0.0002152 | $0.0002287 | $0.00001144 | $0.00001225 | $0.1221 | $133,283 |
| 2021-01-09 | $0.00001224 | $0.0002109 | $0.00001182 | $0.0002077 | $0 | $2,259,723 |
| 2021-01-10 | $0.0002077 | $0.0002138 | $0.0001859 | $0.0001982 | $0 | $2,156,357 |
| 2021-01-11 | $0.0001981 | $0.0001981 | $0.0001574 | $0.0001834 | $0 | $1,995,435 |
| 2021-01-12 | $0.0001831 | $0.0001886 | $0.0001686 | $0.0001746 | $0 | $1,899,907 |
| 2021-01-13 | $0.0001746 | $0.0001937 | $0.0001679 | $0.0001921 | $0 | $2,090,512 |
| 2021-01-14 | $0.0001921 | $0.0002059 | $0.0001898 | $0.0002021 | $0 | $2,198,459 |
| 2021-01-15 | $0.0002020 | $0.0002041 | $0.0001788 | $0.0001895 | $0 | $2,062,118 |
| 2021-01-16 | $0.0001900 | $0.0001954 | $0.0001842 | $0.0001873 | $0 | $2,037,504 |
| 2021-01-17 | $0.0001872 | $0.0001899 | $0.0001762 | $0.0001853 | $0 | $2,015,847 |
| 2021-01-18 | $0.0001850 | $0.0001927 | $0.0001804 | $0.0001899 | $0 | $2,066,331 |
| 2021-01-19 | $0.0001895 | $0.0001959 | $0.0001877 | $0.0001878 | $0 | $2,043,118 |
| 2021-01-20 | $0.0001873 | $0.0001889 | $0.0001741 | $0.0001847 | $0 | $2,009,469 |
| 2021-01-21 | $0.0001847 | $0.0001847 | $0.0001568 | $0.0001597 | $0 | $1,737,619 |
| 2021-01-22 | $0.0001597 | $0.0001754 | $0.0001500 | $0.0001712 | $0 | $1,862,804 |
| 2021-01-23 | $0.0001712 | $0.0001731 | $0.0001635 | $0.0001664 | $0 | $1,810,967 |
| 2021-01-24 | $0.0001665 | $0.0001714 | $0.0001621 | $0.0001684 | $0 | $1,832,572 |
| 2021-01-25 | $0.0001684 | $0.0001811 | $0.0001670 | $0.0001685 | $0 | $1,832,970 |
| 2021-01-26 | $0.0001685 | $0.0001708 | $0.0001614 | $0.0001696 | $0 | $1,845,652 |
| 2021-01-27 | $0.0001696 | $0.0001696 | $0.0001529 | $0.0001585 | $0 | $1,724,111 |
| 2021-01-28 | $0.0001584 | $0.0001761 | $0.0001563 | $0.0001740 | $0 | $1,892,823 |
| 2021-01-29 | $0.0001784 | $0.0001992 | $0.0001668 | $0.0001785 | $0 | $1,942,245 |
| 2021-01-30 | $0.0001785 | $0.0001811 | $0.0001713 | $0.0001782 | $0 | $1,938,578 |
| 2021-01-31 | $0.0001782 | $0.0001783 | $0.0001678 | $0.0001721 | $0 | $1,872,718 |