VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.001253 | $0.001293 | $0.001221 | $0.001279 | $9,017.24 | $512,207 |
| 2015-12-02 | $0.001279 | $0.001320 | $0.001234 | $0.001261 | $9,835.81 | $504,876 |
| 2015-12-03 | $0.001261 | $0.001295 | $0.001223 | $0.001250 | $4,558.97 | $500,501 |
| 2015-12-04 | $0.001250 | $0.001264 | $0.001233 | $0.001249 | $4,794.01 | $499,940 |
| 2015-12-05 | $0.001249 | $0.001265 | $0.001221 | $0.001264 | $5,619.78 | $506,106 |
| 2015-12-06 | $0.001264 | $0.001295 | $0.001246 | $0.001250 | $4,819.35 | $500,417 |
| 2015-12-07 | $0.001249 | $0.001308 | $0.001248 | $0.001292 | $7,254.76 | $517,219 |
| 2015-12-08 | $0.001293 | $0.001293 | $0.001235 | $0.001277 | $8,396.65 | $511,230 |
| 2015-12-09 | $0.001277 | $0.001320 | $0.001242 | $0.001267 | $28,330.70 | $507,102 |
| 2015-12-10 | $0.001267 | $0.001302 | $0.001255 | $0.001262 | $2,313.25 | $505,169 |
| 2015-12-11 | $0.001262 | $0.001365 | $0.001251 | $0.001327 | $18,335.30 | $531,259 |
| 2015-12-12 | $0.001327 | $0.001934 | $0.001327 | $0.001785 | $184,328 | $714,755 |
| 2015-12-13 | $0.001785 | $0.002527 | $0.001785 | $0.002464 | $226,358 | $986,593 |
| 2015-12-14 | $0.002464 | $0.002464 | $0.001926 | $0.001995 | $142,545 | $798,822 |
| 2015-12-15 | $0.001994 | $0.001994 | $0.001669 | $0.001732 | $88,821.30 | $693,232 |
| 2015-12-16 | $0.001729 | $0.002062 | $0.001729 | $0.001909 | $57,962.70 | $764,177 |
| 2015-12-17 | $0.001909 | $0.001911 | $0.001804 | $0.001885 | $19,004.70 | $754,616 |
| 2015-12-18 | $0.001886 | $0.001926 | $0.001798 | $0.001808 | $18,336.70 | $723,902 |
| 2015-12-19 | $0.001808 | $0.001885 | $0.001777 | $0.001796 | $13,555.40 | $719,126 |
| 2015-12-20 | $0.001796 | $0.001836 | $0.001611 | $0.001611 | $12,139.90 | $645,027 |
| 2015-12-21 | $0.001680 | $0.001728 | $0.001527 | $0.001637 | $19,200.60 | $655,332 |
| 2015-12-22 | $0.001638 | $0.001722 | $0.001558 | $0.001604 | $8,065.72 | $641,949 |
| 2015-12-23 | $0.001604 | $0.001624 | $0.001555 | $0.001619 | $7,060.61 | $647,978 |
| 2015-12-24 | $0.001619 | $0.001694 | $0.001583 | $0.001684 | $6,452.41 | $674,120 |
| 2015-12-25 | $0.001684 | $0.001684 | $0.001590 | $0.001666 | $3,806.32 | $666,874 |
| 2015-12-26 | $0.001667 | $0.001668 | $0.001479 | $0.001479 | $10,061.50 | $591,970 |
| 2015-12-27 | $0.001479 | $0.001590 | $0.001468 | $0.001587 | $4,755.55 | $635,243 |
| 2015-12-28 | $0.001587 | $0.001695 | $0.001547 | $0.001668 | $6,327.36 | $667,919 |
| 2015-12-29 | $0.001669 | $0.001669 | $0.001532 | $0.001567 | $6,268.73 | $627,412 |
| 2015-12-30 | $0.001567 | $0.001602 | $0.001529 | $0.001529 | $6,786.62 | $612,256 |
| 2015-12-31 | $0.001530 | $0.001566 | $0.001507 | $0.001560 | $8,282.06 | $624,386 |