VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.01035 | $0.01074 | $0.007525 | $0.009108 | $372,722 | $3,646,362 |
| 2016-04-02 | $0.009106 | $0.009147 | $0.008321 | $0.008585 | $80,364.50 | $3,437,101 |
| 2016-04-03 | $0.008585 | $0.008850 | $0.008207 | $0.008442 | $46,324.50 | $3,379,564 |
| 2016-04-04 | $0.008441 | $0.008447 | $0.007865 | $0.008075 | $30,515.00 | $3,232,727 |
| 2016-04-05 | $0.008072 | $0.008263 | $0.007976 | $0.008000 | $21,733.10 | $3,202,902 |
| 2016-04-06 | $0.008002 | $0.008263 | $0.007696 | $0.007842 | $63,507.60 | $3,139,392 |
| 2016-04-07 | $0.007842 | $0.007842 | $0.007101 | $0.007285 | $64,871.80 | $2,916,615 |
| 2016-04-08 | $0.007285 | $0.007907 | $0.007285 | $0.007733 | $58,677.20 | $3,095,707 |
| 2016-04-09 | $0.007732 | $0.007768 | $0.007162 | $0.007342 | $35,578.20 | $2,939,262 |
| 2016-04-10 | $0.007342 | $0.007463 | $0.006666 | $0.006949 | $40,780.10 | $2,782,029 |
| 2016-04-11 | $0.006950 | $0.007096 | $0.006496 | $0.006648 | $16,750.90 | $2,661,307 |
| 2016-04-12 | $0.006646 | $0.009141 | $0.006377 | $0.008815 | $145,937 | $3,528,871 |
| 2016-04-13 | $0.008970 | $0.01176 | $0.008570 | $0.009464 | $789,135 | $3,789,008 |
| 2016-04-14 | $0.009433 | $0.009433 | $0.007964 | $0.008130 | $188,421 | $3,254,850 |
| 2016-04-15 | $0.008136 | $0.009305 | $0.008136 | $0.008641 | $167,741 | $3,459,416 |
| 2016-04-16 | $0.008640 | $0.008869 | $0.008427 | $0.008712 | $51,038.10 | $3,487,640 |
| 2016-04-17 | $0.008712 | $0.008827 | $0.008185 | $0.008279 | $50,174.80 | $3,314,317 |
| 2016-04-18 | $0.008280 | $0.008807 | $0.008246 | $0.008588 | $46,931.80 | $3,438,254 |
| 2016-04-19 | $0.008670 | $0.008670 | $0.008021 | $0.008125 | $51,548.40 | $3,252,736 |
| 2016-04-20 | $0.008124 | $0.009638 | $0.008124 | $0.009022 | $129,903 | $3,612,017 |
| 2016-04-21 | $0.009023 | $0.009524 | $0.008545 | $0.009129 | $125,315 | $3,654,786 |
| 2016-04-22 | $0.009015 | $0.009248 | $0.008859 | $0.009074 | $35,336.60 | $3,632,575 |
| 2016-04-23 | $0.009073 | $0.009073 | $0.008702 | $0.008736 | $25,530.50 | $3,497,304 |
| 2016-04-24 | $0.008736 | $0.009033 | $0.008632 | $0.008797 | $22,399.10 | $3,521,649 |
| 2016-04-25 | $0.008799 | $0.009031 | $0.008401 | $0.008589 | $38,558.40 | $3,438,550 |
| 2016-04-26 | $0.008691 | $0.008753 | $0.008490 | $0.008623 | $29,988.00 | $3,452,254 |
| 2016-04-27 | $0.008625 | $0.008771 | $0.008498 | $0.008771 | $48,395.80 | $3,511,368 |
| 2016-04-28 | $0.008771 | $0.008896 | $0.008487 | $0.008542 | $44,420.10 | $3,419,858 |
| 2016-04-29 | $0.008541 | $0.009572 | $0.008529 | $0.009485 | $280,459 | $3,797,114 |
| 2016-04-30 | $0.009483 | $0.009783 | $0.009364 | $0.009364 | $102,324 | $3,748,913 |