VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.003978 | $0.003980 | $0.003725 | $0.003738 | $17,635.00 | $1,496,314 |
| 2016-11-02 | $0.003739 | $0.003865 | $0.003674 | $0.003715 | $5,706.90 | $1,487,102 |
| 2016-11-03 | $0.003713 | $0.003996 | $0.002710 | $0.003264 | $37,437.10 | $1,306,873 |
| 2016-11-04 | $0.003265 | $0.003421 | $0.003124 | $0.003408 | $16,452.50 | $1,364,526 |
| 2016-11-05 | $0.003529 | $0.003677 | $0.003376 | $0.003673 | $8,390.68 | $1,470,284 |
| 2016-11-06 | $0.003673 | $0.003792 | $0.003404 | $0.003554 | $3,886.83 | $1,422,819 |
| 2016-11-07 | $0.003553 | $0.003684 | $0.003381 | $0.003679 | $3,756.50 | $1,472,682 |
| 2016-11-08 | $0.003678 | $0.003684 | $0.003390 | $0.003668 | $3,012.72 | $1,468,322 |
| 2016-11-09 | $0.003668 | $0.003668 | $0.003484 | $0.003548 | $2,921.64 | $1,420,409 |
| 2016-11-10 | $0.003460 | $0.003616 | $0.003279 | $0.003332 | $1,396.83 | $1,333,760 |
| 2016-11-11 | $0.003332 | $0.003788 | $0.003282 | $0.003782 | $10,740.90 | $1,514,169 |
| 2016-11-12 | $0.003781 | $0.003790 | $0.003497 | $0.003636 | $8,758.68 | $1,455,523 |
| 2016-11-13 | $0.003629 | $0.003668 | $0.003396 | $0.003520 | $52,681.50 | $1,409,300 |
| 2016-11-14 | $0.003520 | $0.003667 | $0.003362 | $0.003482 | $2,456.16 | $1,393,787 |
| 2016-11-15 | $0.003482 | $0.003512 | $0.003309 | $0.003316 | $4,123.99 | $1,327,591 |
| 2016-11-16 | $0.003317 | $0.003494 | $0.003191 | $0.003461 | $6,741.72 | $1,385,436 |
| 2016-11-17 | $0.003478 | $0.003483 | $0.003192 | $0.003326 | $11,278.00 | $1,331,478 |
| 2016-11-18 | $0.003326 | $0.003440 | $0.003200 | $0.003322 | $7,088.23 | $1,329,821 |
| 2016-11-19 | $0.003324 | $0.003338 | $0.003080 | $0.003128 | $9,018.35 | $1,252,123 |
| 2016-11-20 | $0.003128 | $0.003237 | $0.002916 | $0.003179 | $7,979.91 | $1,272,816 |
| 2016-11-21 | $0.003179 | $0.003200 | $0.002890 | $0.002992 | $3,546.41 | $1,197,989 |
| 2016-11-22 | $0.002990 | $0.003084 | $0.002834 | $0.003020 | $3,716.81 | $1,209,030 |
| 2016-11-23 | $0.003027 | $0.003043 | $0.002894 | $0.002894 | $6,399.06 | $1,158,695 |
| 2016-11-24 | $0.002892 | $0.003018 | $0.002748 | $0.002950 | $3,644.46 | $1,181,014 |
| 2016-11-25 | $0.002949 | $0.002994 | $0.002806 | $0.002829 | $2,326.53 | $1,132,369 |
| 2016-11-26 | $0.002828 | $0.002921 | $0.002734 | $0.002734 | $1,836.83 | $1,094,573 |
| 2016-11-27 | $0.002734 | $0.003155 | $0.002734 | $0.002759 | $6,774.69 | $1,104,597 |
| 2016-11-28 | $0.002770 | $0.003009 | $0.002741 | $0.002895 | $3,261.04 | $1,158,875 |
| 2016-11-29 | $0.002899 | $0.002905 | $0.002623 | $0.002767 | $3,049.57 | $1,107,560 |
| 2016-11-30 | $0.002766 | $0.002899 | $0.002621 | $0.002899 | $2,235.15 | $1,160,633 |