VeriSafe VSF
Xếp hạng #?
01:59:04 03/03/2021
VeriSafe (VSF)
Không theo dõi
Lịch sử giá VeriSafe (VSF) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0002033 | $0.0002537 | $0.0001919 | $0.0002530 | $9,703.50 | $1,583,938 |
| 2018-11-02 | $0.0002485 | $0.0002539 | $0.0001898 | $0.0001945 | $23,633.70 | $1,217,657 |
| 2018-11-03 | $0.0001920 | $0.0002441 | $0.0001860 | $0.0002068 | $21,942.30 | $1,294,438 |
| 2018-11-04 | $0.0002088 | $0.0002547 | $0.0001928 | $0.0002105 | $7,761.81 | $1,317,920 |
| 2018-11-05 | $0.0002119 | $0.0002405 | $0.0001667 | $0.0002131 | $5,137.23 | $1,334,046 |
| 2018-11-06 | $0.0002141 | $0.0002156 | $0.0001461 | $0.0001468 | $11,306.10 | $1,003,530 |
| 2018-11-07 | $0.0001606 | $0.0002221 | $0.0001398 | $0.0001961 | $3,898.22 | $1,227,448 |
| 2018-11-08 | $0.0001959 | $0.0001962 | $0.0001289 | $0.0001930 | $71,683.80 | $1,208,061 |
| 2018-11-09 | $0.0001931 | $0.0001935 | $0.0001274 | $0.0001414 | $20,011.50 | $884,919 |
| 2018-11-10 | $0.0001795 | $0.0001934 | $0.0001304 | $0.0001352 | $10,585.50 | $846,494 |
| 2018-11-11 | $0.0001351 | $0.0001952 | $0.0001339 | $0.0001910 | $16,902.30 | $1,195,603 |
| 2018-11-12 | $0.0001915 | $0.0001964 | $0.0001557 | $0.0001919 | $5,164.46 | $1,201,325 |
| 2018-11-13 | $0.0001911 | $0.0001997 | $0.0001511 | $0.0001900 | $15,438.20 | $1,189,362 |
| 2018-11-14 | $0.0001902 | $0.0001927 | $0.0001222 | $0.0001223 | $22,446.10 | $765,620 |
| 2018-11-15 | $0.0001240 | $0.0001403 | $0.00008458 | $0.0001136 | $46,652.90 | $1,154,367 |
| 2018-11-16 | $0.0001137 | $0.0001508 | $0.0001131 | $0.0001168 | $3,830.60 | $1,186,887 |
| 2018-11-17 | $0.0001171 | $0.0001665 | $0.0001106 | $0.0001111 | $11,735.90 | $1,128,960 |
| 2018-11-18 | $0.0001115 | $0.0001679 | $0.0001089 | $0.0001497 | $8,673.79 | $1,521,056 |
| 2018-11-19 | $0.0001497 | $0.0001497 | $0.00005678 | $0.00009687 | $14,025.60 | $984,469 |
| 2018-11-20 | $0.00009662 | $0.00009890 | $0.00004514 | $0.00005001 | $14,174.30 | $508,195 |
| 2018-11-21 | $0.00005004 | $0.00009679 | $0.00004920 | $0.00008990 | $2,269.61 | $913,624 |
| 2018-11-22 | $0.00008984 | $0.0001088 | $0.00008401 | $0.00008426 | $429.86 | $856,344 |
| 2018-11-23 | $0.00008348 | $0.00009259 | $0.00008036 | $0.00008653 | $1,085.74 | $880,279 |
| 2018-11-24 | $0.00008641 | $0.00008809 | $0.00006411 | $0.00007732 | $984.42 | $786,600 |
| 2018-11-25 | $0.00007735 | $0.00008112 | $0.00004078 | $0.00004108 | $3,144.31 | $417,884 |
| 2018-11-26 | $0.00004116 | $0.00008048 | $0.00004116 | $0.00006942 | $624.26 | $706,290 |
| 2018-11-27 | $0.00006938 | $0.00007135 | $0.00003809 | $0.00005355 | $523.25 | $544,816 |
| 2018-11-28 | $0.00005568 | $0.0001166 | $0.00004682 | $0.00006740 | $6,814.04 | $692,738 |
| 2018-11-29 | $0.00006779 | $0.00009075 | $0.00004244 | $0.00008509 | $6,611.57 | $874,607 |
| 2018-11-30 | $0.00008266 | $0.00008387 | $0.00004301 | $0.00007984 | $3,759.46 | $820,674 |