VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.007040 | $0.007282 | $0.007011 | $0.007127 | $23,892.00 | $2,853,361 |
| 2016-06-02 | $0.007126 | $0.007392 | $0.007109 | $0.007109 | $17,178.40 | $2,846,143 |
| 2016-06-03 | $0.007108 | $0.007299 | $0.007008 | $0.007177 | $27,748.40 | $2,873,070 |
| 2016-06-04 | $0.007176 | $0.007409 | $0.007166 | $0.007290 | $12,906.20 | $2,918,497 |
| 2016-06-05 | $0.007290 | $0.007290 | $0.007029 | $0.007029 | $13,007.20 | $2,814,092 |
| 2016-06-06 | $0.007028 | $0.007122 | $0.006780 | $0.006795 | $19,306.70 | $2,720,301 |
| 2016-06-07 | $0.006734 | $0.006986 | $0.006562 | $0.006864 | $39,136.80 | $2,747,888 |
| 2016-06-08 | $0.006864 | $0.007025 | $0.006746 | $0.006916 | $17,775.70 | $2,768,838 |
| 2016-06-09 | $0.006915 | $0.007130 | $0.006841 | $0.007033 | $18,736.20 | $2,815,742 |
| 2016-06-10 | $0.007034 | $0.007131 | $0.006901 | $0.006950 | $4,934.40 | $2,782,253 |
| 2016-06-11 | $0.006949 | $0.007096 | $0.006866 | $0.006866 | $5,835.16 | $2,748,693 |
| 2016-06-12 | $0.006866 | $0.008053 | $0.006866 | $0.007931 | $89,755.20 | $3,174,958 |
| 2016-06-13 | $0.008053 | $0.008279 | $0.007212 | $0.007462 | $146,286 | $2,987,399 |
| 2016-06-14 | $0.007462 | $0.008594 | $0.007461 | $0.008151 | $205,791 | $3,263,233 |
| 2016-06-15 | $0.008152 | $0.009562 | $0.008024 | $0.008354 | $314,280 | $3,344,458 |
| 2016-06-16 | $0.008354 | $0.009348 | $0.007966 | $0.009348 | $115,546 | $3,742,460 |
| 2016-06-17 | $0.009359 | $0.009534 | $0.008103 | $0.008388 | $168,205 | $3,357,974 |
| 2016-06-18 | $0.008394 | $0.008935 | $0.008206 | $0.008781 | $91,745.30 | $3,515,215 |
| 2016-06-19 | $0.008780 | $0.01027 | $0.008506 | $0.009837 | $409,873 | $3,937,954 |
| 2016-06-20 | $0.009848 | $0.01115 | $0.009183 | $0.009583 | $567,882 | $3,836,368 |
| 2016-06-21 | $0.009314 | $0.009867 | $0.008269 | $0.008684 | $422,226 | $3,476,743 |
| 2016-06-22 | $0.008672 | $0.009189 | $0.008343 | $0.008610 | $163,620 | $3,446,905 |
| 2016-06-23 | $0.008610 | $0.008866 | $0.008177 | $0.008788 | $164,621 | $3,518,346 |
| 2016-06-24 | $0.008783 | $0.009026 | $0.008479 | $0.008699 | $177,859 | $3,482,591 |
| 2016-06-25 | $0.008721 | $0.009081 | $0.008576 | $0.008678 | $160,117 | $3,474,228 |
| 2016-06-26 | $0.008680 | $0.009072 | $0.008027 | $0.008706 | $153,568 | $3,485,190 |
| 2016-06-27 | $0.008798 | $0.008997 | $0.008636 | $0.008949 | $173,916 | $3,582,801 |
| 2016-06-28 | $0.009117 | $0.009619 | $0.008740 | $0.009100 | $465,126 | $3,643,120 |
| 2016-06-29 | $0.009102 | $0.009119 | $0.008422 | $0.008858 | $237,526 | $3,546,278 |
| 2016-06-30 | $0.008859 | $0.009215 | $0.008776 | $0.009142 | $166,404 | $3,659,818 |