VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.0001722 | $0.0001799 | $0.0001683 | $0.0001744 | $0 | $1,897,340 |
| 2021-02-02 | $0.0001746 | $0.0001871 | $0.0001743 | $0.0001851 | $0 | $2,014,368 |
| 2021-02-03 | $0.0001852 | $0.0001957 | $0.0001848 | $0.0001954 | $0 | $2,126,338 |
| 2021-02-04 | $0.0001956 | $0.0002014 | $0.0001894 | $0.0001927 | $0 | $2,096,218 |
| 2021-02-05 | $0.0001926 | $0.0001997 | $0.0001913 | $0.0001988 | $0 | $2,163,215 |
| 2021-02-06 | $0.0001992 | $0.0002126 | $0.0001992 | $0.0002046 | $0 | $2,225,663 |
| 2021-02-07 | $0.0002048 | $0.0002063 | $0.0001947 | $0.0002026 | $0 | $2,204,479 |
| 2021-02-08 | $0.0002026 | $0.0002395 | $0.0001983 | $0.0002395 | $0 | $2,605,987 |
| 2021-02-09 | $0.0002398 | $0.0002489 | $0.0002344 | $0.0002412 | $0 | $2,624,582 |
| 2021-02-10 | $0.0002413 | $0.0002447 | $0.0002280 | $0.0002334 | $0 | $2,539,008 |
| 2021-02-11 | $0.0002333 | $0.0002513 | $0.0002295 | $0.0002483 | $0 | $2,702,095 |
| 2021-02-12 | $0.0002485 | $0.0002527 | $0.00005502 | $0.00005533 | $0.1900 | $601,973 |
| 2021-02-13 | $0.00005531 | $0.0002636 | $0.00005312 | $0.0002628 | $0 | $2,859,084 |
| 2021-02-14 | $0.0002627 | $0.0002751 | $0.0002627 | $0.0002707 | $0 | $2,945,474 |
| 2021-02-15 | $0.0002707 | $0.0002715 | $0.0002571 | $0.0002665 | $0 | $2,899,179 |
| 2021-02-16 | $0.0002664 | $0.0002790 | $0.0002623 | $0.0002727 | $0 | $2,967,418 |
| 2021-02-17 | $0.0002727 | $0.0002903 | $0.0002718 | $0.0002885 | $0 | $3,138,784 |
| 2021-02-18 | $0.0002885 | $0.0002905 | $0.0002834 | $0.0002876 | $0 | $3,128,712 |
| 2021-02-19 | $0.0002875 | $0.0003100 | $0.0002833 | $0.0003086 | $0 | $3,357,166 |
| 2021-02-20 | $0.0003089 | $0.0003179 | $0.0003008 | $0.0003095 | $0 | $3,367,076 |
| 2021-02-21 | $0.0003093 | $0.0003213 | $0.0003068 | $0.0003166 | $0 | $3,444,201 |
| 2021-02-22 | $0.0003168 | $0.0003168 | $0.0002686 | $0.0002979 | $0 | $3,241,292 |
| 2021-02-23 | $0.0002978 | $0.0002978 | $0.00002894 | $0.00003138 | $0.1600 | $341,458 |
| 2021-02-24 | $0.00003140 | $0.0002656 | $0.00003022 | $0.0002645 | $0 | $2,877,531 |
| 2021-02-25 | $0.0002648 | $0.0002764 | $0.0002503 | $0.0002518 | $0 | $2,739,131 |
| 2021-02-26 | $0.0002504 | $0.0002574 | $0.0002364 | $0.0002458 | $0 | $2,674,149 |
| 2021-02-27 | $0.0002461 | $0.0002565 | $0.0002407 | $0.0002460 | $0 | $2,676,558 |
| 2021-02-28 | $0.0002456 | $0.0002483 | $0.0002295 | $0.0002397 | $0 | $2,607,469 |