VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.009364 | $0.009429 | $0.008994 | $0.009094 | $61,815.10 | $3,640,518 |
| 2016-05-02 | $0.009095 | $0.009209 | $0.008966 | $0.009185 | $25,469.70 | $3,677,185 |
| 2016-05-03 | $0.009193 | $0.009426 | $0.009093 | $0.009205 | $41,412.90 | $3,685,187 |
| 2016-05-04 | $0.009205 | $0.009205 | $0.008544 | $0.008610 | $44,626.80 | $3,446,801 |
| 2016-05-05 | $0.008823 | $0.008915 | $0.008332 | $0.008795 | $103,084 | $3,521,052 |
| 2016-05-06 | $0.008796 | $0.008796 | $0.008377 | $0.008683 | $83,066.10 | $3,476,142 |
| 2016-05-07 | $0.008685 | $0.008690 | $0.008345 | $0.008351 | $27,623.30 | $3,343,257 |
| 2016-05-08 | $0.008351 | $0.008483 | $0.008310 | $0.008386 | $12,168.20 | $3,357,445 |
| 2016-05-09 | $0.008384 | $0.008395 | $0.007551 | $0.007553 | $91,380.20 | $3,023,606 |
| 2016-05-10 | $0.007552 | $0.007936 | $0.007531 | $0.007709 | $37,895.00 | $3,086,331 |
| 2016-05-11 | $0.007809 | $0.007809 | $0.007188 | $0.007493 | $67,350.50 | $2,999,738 |
| 2016-05-12 | $0.007491 | $0.007492 | $0.007258 | $0.007306 | $33,362.40 | $2,924,686 |
| 2016-05-13 | $0.007306 | $0.007575 | $0.007301 | $0.007402 | $26,934.40 | $2,963,419 |
| 2016-05-14 | $0.007402 | $0.007520 | $0.007144 | $0.007144 | $12,992.30 | $2,860,075 |
| 2016-05-15 | $0.007170 | $0.007395 | $0.007094 | $0.007248 | $21,153.30 | $2,901,546 |
| 2016-05-16 | $0.007246 | $0.007508 | $0.007163 | $0.007508 | $22,755.90 | $3,005,683 |
| 2016-05-17 | $0.007507 | $0.007507 | $0.007092 | $0.007180 | $18,311.20 | $2,874,343 |
| 2016-05-18 | $0.007179 | $0.007232 | $0.007039 | $0.007168 | $8,051.95 | $2,869,791 |
| 2016-05-19 | $0.007169 | $0.007261 | $0.007036 | $0.007049 | $7,947.86 | $2,821,939 |
| 2016-05-20 | $0.007048 | $0.007176 | $0.006898 | $0.007138 | $16,581.10 | $2,857,569 |
| 2016-05-21 | $0.007142 | $0.007155 | $0.006882 | $0.007029 | $8,783.10 | $2,813,828 |
| 2016-05-22 | $0.007029 | $0.007061 | $0.006882 | $0.007003 | $11,028.00 | $2,803,599 |
| 2016-05-23 | $0.007003 | $0.007003 | $0.006518 | $0.006738 | $55,314.10 | $2,697,681 |
| 2016-05-24 | $0.006738 | $0.006908 | $0.006736 | $0.006864 | $28,943.00 | $2,748,088 |
| 2016-05-25 | $0.006864 | $0.007129 | $0.006746 | $0.007117 | $29,912.40 | $2,849,114 |
| 2016-05-26 | $0.007117 | $0.007125 | $0.006720 | $0.006922 | $29,103.80 | $2,771,104 |
| 2016-05-27 | $0.006820 | $0.007310 | $0.006795 | $0.007046 | $41,186.60 | $2,820,706 |
| 2016-05-28 | $0.007046 | $0.008124 | $0.007045 | $0.008124 | $69,764.80 | $3,252,224 |
| 2016-05-29 | $0.007997 | $0.008146 | $0.007489 | $0.007767 | $96,785.70 | $3,109,391 |
| 2016-05-30 | $0.007766 | $0.007766 | $0.007313 | $0.007434 | $30,640.00 | $2,976,318 |
| 2016-05-31 | $0.007435 | $0.007740 | $0.007036 | $0.007040 | $50,856.50 | $2,818,512 |