VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.002899 | $0.002900 | $0.002749 | $0.002749 | $3,694.77 | $1,100,678 |
| 2016-12-02 | $0.002749 | $0.002902 | $0.002488 | $0.002760 | $11,732.30 | $1,105,010 |
| 2016-12-03 | $0.002760 | $0.002907 | $0.002620 | $0.002781 | $2,520.75 | $1,113,409 |
| 2016-12-04 | $0.002781 | $0.002906 | $0.002699 | $0.002745 | $1,417.53 | $1,099,005 |
| 2016-12-05 | $0.002747 | $0.002845 | $0.002527 | $0.002770 | $11,422.90 | $1,109,101 |
| 2016-12-06 | $0.002770 | $0.002785 | $0.002461 | $0.002718 | $11,292.70 | $1,088,127 |
| 2016-12-07 | $0.002720 | $0.003016 | $0.002589 | $0.002915 | $12,433.20 | $1,166,970 |
| 2016-12-08 | $0.002911 | $0.003061 | $0.002750 | $0.002932 | $14,928.50 | $1,173,864 |
| 2016-12-09 | $0.002932 | $0.002933 | $0.002607 | $0.002717 | $9,069.45 | $1,087,607 |
| 2016-12-10 | $0.002717 | $0.002749 | $0.002515 | $0.002747 | $6,569.92 | $1,099,645 |
| 2016-12-11 | $0.002740 | $0.002841 | $0.002585 | $0.002716 | $2,255.81 | $1,087,223 |
| 2016-12-12 | $0.002709 | $0.002953 | $0.002570 | $0.002802 | $6,366.60 | $1,121,700 |
| 2016-12-13 | $0.002801 | $0.002891 | $0.002714 | $0.002743 | $4,323.17 | $1,098,100 |
| 2016-12-14 | $0.002743 | $0.002891 | $0.002622 | $0.002742 | $4,383.24 | $1,097,603 |
| 2016-12-15 | $0.002742 | $0.002748 | $0.002466 | $0.002587 | $9,383.75 | $1,035,867 |
| 2016-12-16 | $0.002588 | $0.002722 | $0.002569 | $0.002707 | $5,745.39 | $1,083,900 |
| 2016-12-17 | $0.002579 | $0.002735 | $0.002578 | $0.002710 | $5,057.23 | $1,084,737 |
| 2016-12-18 | $0.002709 | $0.002757 | $0.002507 | $0.002737 | $588.86 | $1,095,782 |
| 2016-12-19 | $0.002752 | $0.002754 | $0.002587 | $0.002715 | $6,775.69 | $1,086,998 |
| 2016-12-20 | $0.002715 | $0.002948 | $0.002589 | $0.002830 | $10,882.10 | $1,132,761 |
| 2016-12-21 | $0.002839 | $0.003704 | $0.002789 | $0.003469 | $58,276.30 | $1,388,807 |
| 2016-12-22 | $0.003564 | $0.003643 | $0.003015 | $0.003200 | $32,057.00 | $1,280,927 |
| 2016-12-23 | $0.003197 | $0.003313 | $0.003004 | $0.003171 | $14,044.10 | $1,269,501 |
| 2016-12-24 | $0.003171 | $0.003563 | $0.003136 | $0.003276 | $24,040.80 | $1,311,441 |
| 2016-12-25 | $0.003276 | $0.003680 | $0.003041 | $0.003680 | $41,846.90 | $1,473,082 |
| 2016-12-26 | $0.003800 | $0.004037 | $0.003422 | $0.003996 | $86,589.70 | $1,599,810 |
| 2016-12-27 | $0.004006 | $0.004008 | $0.003411 | $0.003774 | $36,109.60 | $1,510,862 |
| 2016-12-28 | $0.003769 | $0.003775 | $0.003284 | $0.003306 | $14,496.20 | $1,323,547 |
| 2016-12-29 | $0.003386 | $0.003715 | $0.002994 | $0.003481 | $28,737.60 | $1,393,663 |
| 2016-12-30 | $0.003492 | $0.003668 | $0.003190 | $0.003589 | $31,902.80 | $1,436,719 |
| 2016-12-31 | $0.003594 | $0.003679 | $0.003312 | $0.003627 | $23,519.30 | $1,452,112 |