VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.006777 | $0.007074 | $0.006774 | $0.007073 | $14,688.30 | $2,831,679 |
| 2016-08-02 | $0.007073 | $0.007074 | $0.006167 | $0.006613 | $23,302.90 | $2,647,439 |
| 2016-08-03 | $0.006615 | $0.006632 | $0.006027 | $0.006624 | $24,121.60 | $2,651,858 |
| 2016-08-04 | $0.006623 | $0.006632 | $0.006469 | $0.006626 | $9,149.60 | $2,652,607 |
| 2016-08-05 | $0.006626 | $0.007224 | $0.006320 | $0.006761 | $20,101.80 | $2,706,561 |
| 2016-08-06 | $0.006765 | $0.007063 | $0.006763 | $0.006764 | $6,701.58 | $2,707,974 |
| 2016-08-07 | $0.006764 | $0.007212 | $0.006763 | $0.006763 | $11,242.20 | $2,707,478 |
| 2016-08-08 | $0.006754 | $0.006908 | $0.006753 | $0.006757 | $15,159.70 | $2,705,184 |
| 2016-08-09 | $0.006757 | $0.006896 | $0.006530 | $0.006857 | $12,877.10 | $2,745,170 |
| 2016-08-10 | $0.006855 | $0.007064 | $0.006703 | $0.006942 | $18,102.10 | $2,779,319 |
| 2016-08-11 | $0.006941 | $0.006941 | $0.006598 | $0.006670 | $13,234.90 | $2,670,282 |
| 2016-08-12 | $0.006670 | $0.006975 | $0.006550 | $0.006685 | $10,501.20 | $2,676,331 |
| 2016-08-13 | $0.006689 | $0.007057 | $0.006581 | $0.006778 | $13,268.80 | $2,713,487 |
| 2016-08-14 | $0.006778 | $0.006787 | $0.006488 | $0.006773 | $12,073.00 | $2,711,661 |
| 2016-08-15 | $0.006767 | $0.006803 | $0.006566 | $0.006803 | $12,569.20 | $2,723,415 |
| 2016-08-16 | $0.006803 | $0.006803 | $0.006475 | $0.006738 | $10,679.60 | $2,697,493 |
| 2016-08-17 | $0.006737 | $0.006749 | $0.006344 | $0.006504 | $8,494.04 | $2,603,794 |
| 2016-08-18 | $0.006504 | $0.006610 | $0.006415 | $0.006515 | $6,140.34 | $2,608,386 |
| 2016-08-19 | $0.006516 | $0.006568 | $0.006199 | $0.006375 | $10,442.50 | $2,552,350 |
| 2016-08-20 | $0.006376 | $0.006618 | $0.006092 | $0.006614 | $7,180.68 | $2,647,871 |
| 2016-08-21 | $0.006614 | $0.006618 | $0.006304 | $0.006444 | $5,310.60 | $2,579,669 |
| 2016-08-22 | $0.006461 | $0.006469 | $0.006142 | $0.006283 | $9,441.55 | $2,515,331 |
| 2016-08-23 | $0.006284 | $0.006447 | $0.006151 | $0.006297 | $7,692.25 | $2,520,899 |
| 2016-08-24 | $0.006298 | $0.006331 | $0.006060 | $0.006168 | $7,377.13 | $2,469,300 |
| 2016-08-25 | $0.006168 | $0.006249 | $0.006030 | $0.006123 | $6,491.23 | $2,451,396 |
| 2016-08-26 | $0.006122 | $0.006556 | $0.006107 | $0.006556 | $4,440.98 | $2,624,455 |
| 2016-08-27 | $0.006554 | $0.006568 | $0.006204 | $0.006320 | $4,786.49 | $2,530,287 |
| 2016-08-28 | $0.006325 | $0.006347 | $0.006154 | $0.006215 | $1,472.68 | $2,487,947 |
| 2016-08-29 | $0.006122 | $0.006426 | $0.005569 | $0.006142 | $70,704.50 | $2,459,051 |
| 2016-08-30 | $0.006141 | $0.006293 | $0.006120 | $0.006120 | $9,751.05 | $2,449,995 |
| 2016-08-31 | $0.006119 | $0.006119 | $0.005840 | $0.005994 | $11,141.40 | $2,399,672 |