VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0003114 | $0.0003342 | $0.0002853 | $0.0003319 | $694.20 | $132,810 |
| 2015-06-02 | $0.0003311 | $0.0003330 | $0.0002575 | $0.0002583 | $561.44 | $103,381 |
| 2015-06-03 | $0.0002584 | $0.0003504 | $0.0002569 | $0.0003318 | $717.64 | $132,793 |
| 2015-06-04 | $0.0003319 | $0.0004715 | $0.0003260 | $0.0004214 | $6,769.85 | $168,626 |
| 2015-06-05 | $0.0004108 | $0.0007903 | $0.0003915 | $0.0007598 | $14,982.10 | $304,048 |
| 2015-06-06 | $0.0007598 | $0.0007706 | $0.0006261 | $0.0006332 | $5,356.56 | $253,411 |
| 2015-06-07 | $0.0006332 | $0.0007283 | $0.0006285 | $0.0006793 | $2,211.97 | $271,853 |
| 2015-06-08 | $0.0006789 | $0.0007508 | $0.0006621 | $0.0007374 | $6,296.72 | $295,083 |
| 2015-06-09 | $0.0007373 | $0.0008353 | $0.0007373 | $0.0008037 | $5,844.30 | $321,641 |
| 2015-06-10 | $0.0008036 | $0.001279 | $0.0008033 | $0.001279 | $16,795.30 | $511,870 |
| 2015-06-11 | $0.001279 | $0.001920 | $0.001223 | $0.001388 | $38,081.30 | $555,431 |
| 2015-06-12 | $0.001388 | $0.001612 | $0.0007865 | $0.001117 | $14,428.50 | $447,096 |
| 2015-06-13 | $0.001117 | $0.001283 | $0.0009691 | $0.001087 | $4,544.53 | $435,023 |
| 2015-06-14 | $0.001087 | $0.001297 | $0.001078 | $0.001165 | $4,636.30 | $466,161 |
| 2015-06-15 | $0.001164 | $0.001563 | $0.001007 | $0.001435 | $13,127.50 | $574,424 |
| 2015-06-16 | $0.001439 | $0.001549 | $0.001345 | $0.001515 | $4,236.97 | $606,146 |
| 2015-06-17 | $0.001515 | $0.001606 | $0.001294 | $0.001410 | $3,919.24 | $564,439 |
| 2015-06-18 | $0.001411 | $0.001411 | $0.001186 | $0.001289 | $2,882.60 | $515,700 |
| 2015-06-19 | $0.001289 | $0.001317 | $0.001047 | $0.001188 | $1,210.96 | $475,542 |
| 2015-06-20 | $0.001193 | $0.001201 | $0.001017 | $0.001130 | $771.20 | $452,299 |
| 2015-06-21 | $0.001135 | $0.001287 | $0.0008644 | $0.0009437 | $2,086.40 | $377,639 |
| 2015-06-22 | $0.0009439 | $0.001210 | $0.0009200 | $0.001210 | $2,197.07 | $484,033 |
| 2015-06-23 | $0.001209 | $0.001209 | $0.0009676 | $0.001079 | $1,334.51 | $431,649 |
| 2015-06-24 | $0.001079 | $0.001101 | $0.0009749 | $0.0009774 | $1,061.00 | $391,152 |
| 2015-06-25 | $0.0009773 | $0.001223 | $0.0009773 | $0.001083 | $1,478.52 | $433,386 |
| 2015-06-26 | $0.001083 | $0.001317 | $0.001051 | $0.001163 | $2,790.13 | $465,305 |
| 2015-06-27 | $0.001163 | $0.001308 | $0.001163 | $0.001273 | $2,331.03 | $509,237 |
| 2015-06-28 | $0.001299 | $0.001775 | $0.001299 | $0.001621 | $23,378.10 | $648,646 |
| 2015-06-29 | $0.001616 | $0.001619 | $0.001275 | $0.001368 | $16,620.90 | $547,591 |
| 2015-06-30 | $0.001368 | $0.001546 | $0.001335 | $0.001448 | $8,869.99 | $579,318 |