VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.005994 | $0.006003 | $0.005841 | $0.005961 | $3,882.07 | $2,386,589 |
| 2016-09-02 | $0.005950 | $0.005988 | $0.005838 | $0.005841 | $4,346.09 | $2,338,509 |
| 2016-09-03 | $0.005841 | $0.005976 | $0.005792 | $0.005962 | $6,334.80 | $2,386,970 |
| 2016-09-04 | $0.005963 | $0.006120 | $0.005850 | $0.006083 | $13,975.20 | $2,435,223 |
| 2016-09-05 | $0.006083 | $0.006202 | $0.005833 | $0.006202 | $4,047.04 | $2,483,015 |
| 2016-09-06 | $0.006203 | $0.006203 | $0.005852 | $0.005996 | $11,237.40 | $2,400,385 |
| 2016-09-07 | $0.005996 | $0.006413 | $0.005750 | $0.006165 | $38,056.90 | $2,467,958 |
| 2016-09-08 | $0.006165 | $0.006175 | $0.005835 | $0.006127 | $18,442.50 | $2,452,782 |
| 2016-09-09 | $0.006131 | $0.006335 | $0.005840 | $0.006115 | $23,498.40 | $2,448,042 |
| 2016-09-10 | $0.006119 | $0.006709 | $0.006026 | $0.006323 | $88,685.20 | $2,531,508 |
| 2016-09-11 | $0.006316 | $0.006662 | $0.006003 | $0.006156 | $39,292.30 | $2,464,395 |
| 2016-09-12 | $0.006126 | $0.006202 | $0.005846 | $0.006100 | $11,584.90 | $2,442,048 |
| 2016-09-13 | $0.006101 | $0.006240 | $0.005972 | $0.006087 | $4,407.70 | $2,436,696 |
| 2016-09-14 | $0.006088 | $0.006169 | $0.005983 | $0.006162 | $5,721.48 | $2,466,958 |
| 2016-09-15 | $0.006168 | $0.006187 | $0.005866 | $0.006145 | $22,999.60 | $2,460,192 |
| 2016-09-16 | $0.006143 | $0.006292 | $0.005711 | $0.005992 | $56,892.20 | $2,398,732 |
| 2016-09-17 | $0.005993 | $0.006146 | $0.005851 | $0.005998 | $16,693.90 | $2,401,258 |
| 2016-09-18 | $0.005998 | $0.006114 | $0.005834 | $0.005881 | $15,605.00 | $2,354,246 |
| 2016-09-19 | $0.005880 | $0.005991 | $0.005776 | $0.005948 | $10,661.80 | $2,381,393 |
| 2016-09-20 | $0.005948 | $0.006015 | $0.005741 | $0.005781 | $13,140.30 | $2,314,388 |
| 2016-09-21 | $0.005767 | $0.005772 | $0.005356 | $0.005725 | $19,796.70 | $2,291,857 |
| 2016-09-22 | $0.005730 | $0.005849 | $0.005619 | $0.005773 | $9,407.50 | $2,310,985 |
| 2016-09-23 | $0.005773 | $0.005811 | $0.005410 | $0.005656 | $22,113.20 | $2,264,246 |
| 2016-09-24 | $0.005655 | $0.005665 | $0.005426 | $0.005665 | $11,096.10 | $2,267,905 |
| 2016-09-25 | $0.005665 | $0.005835 | $0.005506 | $0.005590 | $10,173.70 | $2,237,935 |
| 2016-09-26 | $0.005597 | $0.005698 | $0.005400 | $0.005550 | $6,378.72 | $2,221,950 |
| 2016-09-27 | $0.005553 | $0.005693 | $0.005184 | $0.005301 | $23,264.60 | $2,122,017 |
| 2016-09-28 | $0.005190 | $0.005395 | $0.004837 | $0.005395 | $33,254.70 | $2,159,637 |
| 2016-09-29 | $0.005396 | $0.005544 | $0.005233 | $0.005311 | $13,005.40 | $2,126,328 |
| 2016-09-30 | $0.005245 | $0.005682 | $0.005125 | $0.005393 | $17,054.30 | $2,159,024 |