VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.005394 | $0.005872 | $0.005247 | $0.005804 | $6,883.46 | $2,323,376 |
| 2016-10-02 | $0.005804 | $0.007422 | $0.005185 | $0.005199 | $6,851.46 | $2,081,322 |
| 2016-10-03 | $0.005208 | $0.005736 | $0.005208 | $0.005378 | $1,490.92 | $2,153,159 |
| 2016-10-04 | $0.005377 | $0.005393 | $0.005128 | $0.005128 | $1,915.96 | $2,052,830 |
| 2016-10-05 | $0.005126 | $0.005593 | $0.005097 | $0.005593 | $4,746.07 | $2,239,240 |
| 2016-10-06 | $0.005595 | $0.005624 | $0.005325 | $0.005447 | $7,281.00 | $2,180,835 |
| 2016-10-07 | $0.005443 | $0.005443 | $0.005110 | $0.005266 | $6,322.32 | $2,108,041 |
| 2016-10-08 | $0.005263 | $0.005564 | $0.005089 | $0.005166 | $22,914.80 | $2,067,967 |
| 2016-10-09 | $0.005162 | $0.005362 | $0.004934 | $0.005087 | $25,950.60 | $2,036,512 |
| 2016-10-10 | $0.005085 | $0.005134 | $0.004633 | $0.004682 | $14,886.10 | $1,874,207 |
| 2016-10-11 | $0.004681 | $0.004907 | $0.004286 | $0.004767 | $30,054.40 | $1,908,428 |
| 2016-10-12 | $0.004769 | $0.004926 | $0.004515 | $0.004603 | $17,396.70 | $1,842,644 |
| 2016-10-13 | $0.004603 | $0.004621 | $0.004471 | $0.004610 | $8,139.69 | $1,845,742 |
| 2016-10-14 | $0.004611 | $0.004640 | $0.004373 | $0.004498 | $6,849.23 | $1,800,924 |
| 2016-10-15 | $0.004498 | $0.004596 | $0.004303 | $0.004307 | $4,110.52 | $1,724,347 |
| 2016-10-16 | $0.004307 | $0.004473 | $0.004253 | $0.004470 | $2,732.64 | $1,789,551 |
| 2016-10-17 | $0.004470 | $0.004488 | $0.004036 | $0.004192 | $9,059.82 | $1,678,032 |
| 2016-10-18 | $0.004192 | $0.004331 | $0.004143 | $0.004246 | $3,095.11 | $1,699,899 |
| 2016-10-19 | $0.004246 | $0.004298 | $0.003914 | $0.004029 | $10,341.30 | $1,613,089 |
| 2016-10-20 | $0.004029 | $0.004280 | $0.003993 | $0.004280 | $6,916.15 | $1,713,370 |
| 2016-10-21 | $0.004280 | $0.004291 | $0.004138 | $0.004145 | $3,111.63 | $1,659,544 |
| 2016-10-22 | $0.004146 | $0.004285 | $0.004036 | $0.004284 | $3,939.31 | $1,715,156 |
| 2016-10-23 | $0.004284 | $0.004290 | $0.004101 | $0.004130 | $4,573.64 | $1,653,211 |
| 2016-10-24 | $0.004129 | $0.004135 | $0.003919 | $0.004014 | $6,981.69 | $1,606,932 |
| 2016-10-25 | $0.004014 | $0.004156 | $0.003968 | $0.004115 | $2,405.21 | $1,647,538 |
| 2016-10-26 | $0.004115 | $0.004262 | $0.003983 | $0.004259 | $4,798.25 | $1,704,935 |
| 2016-10-27 | $0.004259 | $0.004259 | $0.003975 | $0.004107 | $10,363.00 | $1,644,187 |
| 2016-10-28 | $0.004107 | $0.004107 | $0.003871 | $0.003876 | $4,072.77 | $1,551,661 |
| 2016-10-29 | $0.003876 | $0.004047 | $0.003818 | $0.003851 | $6,147.80 | $1,541,736 |
| 2016-10-30 | $0.003850 | $0.003979 | $0.003719 | $0.003834 | $5,283.10 | $1,535,075 |
| 2016-10-31 | $0.003849 | $0.004002 | $0.003836 | $0.003980 | $4,672.71 | $1,593,160 |