VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0002402 | $0.0002889 | $0.0001971 | $0.0002183 | $8,090.37 | $0 |
| 2018-10-02 | $0.0002446 | $0.0003422 | $0.0002446 | $0.0003261 | $4,692.62 | $0 |
| 2018-10-03 | $0.0003263 | $0.0003263 | $0.0002554 | $0.0002570 | $11,526.60 | $0 |
| 2018-10-04 | $0.0001950 | $0.0004581 | $0.0001944 | $0.0004562 | $16,234.60 | $0 |
| 2018-10-05 | $0.0004573 | $0.0005449 | $0.0003988 | $0.0005427 | $21,212.20 | $0 |
| 2018-10-06 | $0.0005439 | $0.0005918 | $0.0004584 | $0.0005901 | $14,543.70 | $0 |
| 2018-10-07 | $0.0005923 | $0.0006561 | $0.0004686 | $0.0005305 | $10,933.70 | $0 |
| 2018-10-08 | $0.0005330 | $0.0005351 | $0.0002768 | $0.0003374 | $7,686.42 | $0 |
| 2018-10-09 | $0.0004014 | $0.0004026 | $0.0003288 | $0.0004003 | $7,438.43 | $0 |
| 2018-10-10 | $0.0003988 | $0.0003992 | $0.0002658 | $0.0003315 | $6,152.09 | $2,075,126 |
| 2018-10-11 | $0.0003304 | $0.0003307 | $0.0002500 | $0.0002520 | $11,862.30 | $1,577,646 |
| 2018-10-12 | $0.0002517 | $0.0003143 | $0.0001891 | $0.0002564 | $14,915.50 | $1,604,940 |
| 2018-10-13 | $0.0002564 | $0.0002571 | $0.0001879 | $0.0001884 | $7,678.97 | $1,179,471 |
| 2018-10-14 | $0.0001878 | $0.0002260 | $0.0001272 | $0.0001277 | $46,117.60 | $799,650 |
| 2018-10-15 | $0.0001279 | $0.0002617 | $0.0001279 | $0.0002097 | $13,576.30 | $1,312,680 |
| 2018-10-16 | $0.0002095 | $0.0002618 | $0.0001463 | $0.0002091 | $10,323.70 | $1,309,156 |
| 2018-10-17 | $0.0002003 | $0.0002979 | $0.0001970 | $0.0002648 | $18,754.70 | $1,657,657 |
| 2018-10-18 | $0.0002862 | $0.0003236 | $0.0002517 | $0.0003128 | $27,356.90 | $1,957,986 |
| 2018-10-19 | $0.0003127 | $0.0003259 | $0.0002452 | $0.0002512 | $5,995.07 | $1,572,638 |
| 2018-10-20 | $0.0002513 | $0.0002791 | $0.0001933 | $0.0001945 | $14,299.80 | $1,217,745 |
| 2018-10-21 | $0.0001945 | $0.0002616 | $0.0001437 | $0.0001947 | $8,387.21 | $1,219,016 |
| 2018-10-22 | $0.0001946 | $0.0002580 | $0.0001341 | $0.0002103 | $5,037.80 | $1,316,599 |
| 2018-10-23 | $0.0002073 | $0.0002084 | $0.0001473 | $0.0001954 | $4,300.19 | $1,223,160 |
| 2018-10-24 | $0.0001945 | $0.0001966 | $0.0001319 | $0.0001943 | $3,722.17 | $1,216,537 |
| 2018-10-25 | $0.0001944 | $0.0001944 | $0.00008770 | $0.0001374 | $16,406.70 | $860,085 |
| 2018-10-26 | $0.0001371 | $0.0003232 | $0.0001321 | $0.0002587 | $77,800.30 | $1,619,520 |
| 2018-10-27 | $0.0002587 | $0.0002696 | $0.0001985 | $0.0002033 | $25,273.10 | $1,272,759 |
| 2018-10-28 | $0.0002034 | $0.0003190 | $0.0001456 | $0.0002624 | $47,605.40 | $1,642,877 |
| 2018-10-29 | $0.0002621 | $0.0003232 | $0.0002035 | $0.0002634 | $37,883.40 | $1,648,861 |
| 2018-10-30 | $0.0002628 | $0.0003240 | $0.0002448 | $0.0002459 | $60,941.50 | $1,539,115 |
| 2018-10-31 | $0.0002467 | $0.0003081 | $0.0001955 | $0.0002034 | $49,464.60 | $1,273,235 |