VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.001559 | $0.001559 | $0.001515 | $0.001552 | $4,179.76 | $621,359 |
| 2016-01-02 | $0.001552 | $0.001563 | $0.001512 | $0.001553 | $5,241.08 | $621,660 |
| 2016-01-03 | $0.001553 | $0.001564 | $0.001519 | $0.001538 | $2,267.38 | $615,646 |
| 2016-01-04 | $0.001518 | $0.001523 | $0.001419 | $0.001498 | $15,687.40 | $599,853 |
| 2016-01-05 | $0.001497 | $0.001524 | $0.001477 | $0.001493 | $8,335.24 | $597,871 |
| 2016-01-06 | $0.001493 | $0.001543 | $0.001484 | $0.001522 | $13,174.00 | $609,293 |
| 2016-01-07 | $0.001524 | $0.001587 | $0.001503 | $0.001570 | $14,675.10 | $628,561 |
| 2016-01-08 | $0.001573 | $0.002202 | $0.001522 | $0.002096 | $271,566 | $839,064 |
| 2016-01-09 | $0.002088 | $0.004416 | $0.002088 | $0.003251 | $981,101 | $1,301,673 |
| 2016-01-10 | $0.003341 | $0.003341 | $0.002698 | $0.002911 | $104,292 | $1,165,273 |
| 2016-01-11 | $0.002932 | $0.002932 | $0.002589 | $0.002786 | $83,211.60 | $1,115,503 |
| 2016-01-12 | $0.002787 | $0.004620 | $0.002568 | $0.004578 | $709,097 | $1,832,635 |
| 2016-01-13 | $0.004513 | $0.004543 | $0.003545 | $0.003770 | $191,247 | $1,509,137 |
| 2016-01-14 | $0.003784 | $0.004027 | $0.003487 | $0.003644 | $138,819 | $1,458,914 |
| 2016-01-15 | $0.003655 | $0.003655 | $0.002856 | $0.002956 | $65,717.20 | $1,183,360 |
| 2016-01-16 | $0.002939 | $0.003621 | $0.002564 | $0.003221 | $137,764 | $1,289,542 |
| 2016-01-17 | $0.003221 | $0.003259 | $0.002987 | $0.003148 | $33,170.40 | $1,260,125 |
| 2016-01-18 | $0.003150 | $0.003285 | $0.003028 | $0.003065 | $18,858.10 | $1,227,129 |
| 2016-01-19 | $0.003074 | $0.003144 | $0.002966 | $0.002966 | $21,594.60 | $1,187,580 |
| 2016-01-20 | $0.002965 | $0.004076 | $0.002868 | $0.003761 | $369,663 | $1,505,674 |
| 2016-01-21 | $0.003860 | $0.004561 | $0.003542 | $0.004528 | $405,023 | $1,812,802 |
| 2016-01-22 | $0.004648 | $0.01069 | $0.004313 | $0.01044 | $3,248,600 | $4,181,509 |
| 2016-01-23 | $0.01051 | $0.01417 | $0.007944 | $0.009305 | $1,933,820 | $3,725,325 |
| 2016-01-24 | $0.009294 | $0.009294 | $0.008007 | $0.008346 | $337,443 | $3,341,175 |
| 2016-01-25 | $0.008345 | $0.01099 | $0.007749 | $0.01071 | $1,111,920 | $4,286,998 |
| 2016-01-26 | $0.01101 | $0.02842 | $0.01096 | $0.02801 | $8,629,030 | $11,213,476 |
| 2016-01-27 | $0.02754 | $0.02760 | $0.01814 | $0.02495 | $2,811,150 | $9,987,156 |
| 2016-01-28 | $0.02499 | $0.02502 | $0.01314 | $0.01680 | $1,455,940 | $6,724,347 |
| 2016-01-29 | $0.01711 | $0.01792 | $0.01365 | $0.01683 | $551,384 | $6,739,559 |
| 2016-01-30 | $0.01683 | $0.01842 | $0.01365 | $0.01463 | $606,666 | $5,856,610 |
| 2016-01-31 | $0.01470 | $0.01470 | $0.01020 | $0.01171 | $617,038 | $4,686,577 |