VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.01171 | $0.01594 | $0.01106 | $0.01231 | $490,864 | $4,929,423 |
| 2016-02-02 | $0.01256 | $0.01314 | $0.01091 | $0.01247 | $265,554 | $4,992,397 |
| 2016-02-03 | $0.01247 | $0.01338 | $0.01202 | $0.01288 | $208,855 | $5,155,575 |
| 2016-02-04 | $0.01308 | $0.01367 | $0.01249 | $0.01303 | $142,159 | $5,217,868 |
| 2016-02-05 | $0.01315 | $0.01650 | $0.01315 | $0.01647 | $451,579 | $6,593,155 |
| 2016-02-06 | $0.01657 | $0.01870 | $0.01456 | $0.01699 | $714,900 | $6,801,652 |
| 2016-02-07 | $0.01720 | $0.01720 | $0.01435 | $0.01569 | $302,923 | $6,283,012 |
| 2016-02-08 | $0.01565 | $0.01594 | $0.01508 | $0.01529 | $77,897.10 | $6,122,075 |
| 2016-02-09 | $0.01526 | $0.01716 | $0.01526 | $0.01716 | $263,050 | $6,869,390 |
| 2016-02-10 | $0.01727 | $0.01845 | $0.01707 | $0.01840 | $569,151 | $7,367,813 |
| 2016-02-11 | $0.01841 | $0.01954 | $0.01693 | $0.01822 | $527,737 | $7,294,350 |
| 2016-02-12 | $0.01823 | $0.01836 | $0.01720 | $0.01805 | $249,921 | $7,225,172 |
| 2016-02-13 | $0.01795 | $0.01804 | $0.01764 | $0.01803 | $94,669.40 | $7,216,885 |
| 2016-02-14 | $0.01797 | $0.01849 | $0.01797 | $0.01818 | $293,766 | $7,278,857 |
| 2016-02-15 | $0.01832 | $0.01838 | $0.01771 | $0.01807 | $214,032 | $7,235,661 |
| 2016-02-16 | $0.01807 | $0.01807 | $0.01697 | $0.01705 | $344,007 | $6,826,673 |
| 2016-02-17 | $0.01705 | $0.01719 | $0.01439 | $0.01491 | $605,148 | $5,969,786 |
| 2016-02-18 | $0.01491 | $0.01619 | $0.01419 | $0.01616 | $311,929 | $6,468,129 |
| 2016-02-19 | $0.01630 | $0.01749 | $0.01607 | $0.01684 | $63,527.80 | $6,741,761 |
| 2016-02-20 | $0.01698 | $0.01764 | $0.01610 | $0.01647 | $285,029 | $6,594,436 |
| 2016-02-21 | $0.01647 | $0.01647 | $0.01558 | $0.01585 | $113,188 | $6,343,704 |
| 2016-02-22 | $0.01588 | $0.01601 | $0.01564 | $0.01570 | $87,778.60 | $6,286,375 |
| 2016-02-23 | $0.01570 | $0.01589 | $0.01512 | $0.01512 | $111,220 | $6,053,337 |
| 2016-02-24 | $0.01507 | $0.01558 | $0.01499 | $0.01533 | $98,789.50 | $6,135,727 |
| 2016-02-25 | $0.01534 | $0.01621 | $0.01511 | $0.01527 | $159,883 | $6,112,187 |
| 2016-02-26 | $0.01527 | $0.01527 | $0.01384 | $0.01407 | $156,729 | $5,632,860 |
| 2016-02-27 | $0.01407 | $0.01418 | $0.01139 | $0.01207 | $204,662 | $4,830,980 |
| 2016-02-28 | $0.01228 | $0.01445 | $0.01054 | $0.01435 | $467,638 | $5,745,035 |
| 2016-02-29 | $0.01435 | $0.01442 | $0.01254 | $0.01280 | $197,787 | $5,123,828 |