VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.01269 | $0.01294 | $0.01212 | $0.01238 | $99,798.80 | $4,958,048 |
| 2016-03-02 | $0.01236 | $0.01288 | $0.01183 | $0.01242 | $96,228.20 | $4,972,220 |
| 2016-03-03 | $0.01242 | $0.01263 | $0.01211 | $0.01218 | $84,369.60 | $4,874,697 |
| 2016-03-04 | $0.01218 | $0.01240 | $0.01177 | $0.01196 | $48,741.40 | $4,787,623 |
| 2016-03-05 | $0.01202 | $0.01202 | $0.01085 | $0.01124 | $115,966 | $4,499,659 |
| 2016-03-06 | $0.01124 | $0.01192 | $0.009847 | $0.01100 | $459,465 | $4,402,016 |
| 2016-03-07 | $0.01101 | $0.01120 | $0.01034 | $0.01085 | $192,143 | $4,342,725 |
| 2016-03-08 | $0.01085 | $0.01091 | $0.01038 | $0.01071 | $71,388.40 | $4,287,799 |
| 2016-03-09 | $0.01064 | $0.01342 | $0.01008 | $0.01325 | $618,123 | $5,305,342 |
| 2016-03-10 | $0.01320 | $0.01542 | $0.01298 | $0.01378 | $982,159 | $5,517,442 |
| 2016-03-11 | $0.01368 | $0.01381 | $0.01214 | $0.01248 | $283,972 | $4,995,119 |
| 2016-03-12 | $0.01247 | $0.01264 | $0.01155 | $0.01190 | $122,242 | $4,762,041 |
| 2016-03-13 | $0.01190 | $0.01293 | $0.01175 | $0.01240 | $128,248 | $4,963,092 |
| 2016-03-14 | $0.01240 | $0.01286 | $0.01232 | $0.01264 | $110,272 | $5,059,734 |
| 2016-03-15 | $0.01264 | $0.01264 | $0.01149 | $0.01174 | $104,165 | $4,701,110 |
| 2016-03-16 | $0.01174 | $0.01190 | $0.01143 | $0.01169 | $87,623.60 | $4,678,290 |
| 2016-03-17 | $0.01167 | $0.01186 | $0.01068 | $0.01082 | $134,640 | $4,330,515 |
| 2016-03-18 | $0.01090 | $0.01110 | $0.01006 | $0.01013 | $156,115 | $4,055,001 |
| 2016-03-19 | $0.01009 | $0.01174 | $0.009519 | $0.01090 | $157,112 | $4,364,904 |
| 2016-03-20 | $0.01074 | $0.01104 | $0.01042 | $0.01049 | $56,466.80 | $4,198,643 |
| 2016-03-21 | $0.01036 | $0.01066 | $0.01006 | $0.01056 | $59,223.90 | $4,229,469 |
| 2016-03-22 | $0.01049 | $0.01093 | $0.01044 | $0.01071 | $56,204.70 | $4,286,638 |
| 2016-03-23 | $0.01070 | $0.01074 | $0.01027 | $0.01049 | $34,444.80 | $4,199,324 |
| 2016-03-24 | $0.01049 | $0.01076 | $0.01015 | $0.01052 | $65,062.20 | $4,212,935 |
| 2016-03-25 | $0.01052 | $0.01066 | $0.01027 | $0.01038 | $22,430.00 | $4,157,488 |
| 2016-03-26 | $0.01038 | $0.01045 | $0.01023 | $0.01039 | $24,757.60 | $4,158,089 |
| 2016-03-27 | $0.01039 | $0.01075 | $0.01016 | $0.01075 | $38,121.00 | $4,303,372 |
| 2016-03-28 | $0.01074 | $0.01074 | $0.01038 | $0.01043 | $38,827.80 | $4,174,583 |
| 2016-03-29 | $0.01041 | $0.01118 | $0.01038 | $0.01049 | $117,348 | $4,197,682 |
| 2016-03-30 | $0.01048 | $0.01074 | $0.01028 | $0.01033 | $48,633.20 | $4,134,429 |
| 2016-03-31 | $0.01033 | $0.01067 | $0.01007 | $0.01035 | $123,754 | $4,143,196 |