VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.003622 | $0.003627 | $0.003309 | $0.003574 | $11,723.70 | $1,430,770 |
| 2017-01-02 | $0.003574 | $0.003581 | $0.003299 | $0.003381 | $10,434.30 | $1,353,685 |
| 2017-01-03 | $0.003381 | $0.003518 | $0.003284 | $0.003462 | $7,088.31 | $1,385,844 |
| 2017-01-04 | $0.003473 | $0.003746 | $0.003193 | $0.003744 | $55,637.20 | $1,498,816 |
| 2017-01-05 | $0.003743 | $0.004031 | $0.003180 | $0.003317 | $66,939.70 | $1,327,779 |
| 2017-01-06 | $0.003322 | $0.003571 | $0.003159 | $0.003289 | $20,949.30 | $1,316,773 |
| 2017-01-07 | $0.003287 | $0.003287 | $0.002902 | $0.003034 | $13,250.50 | $1,214,499 |
| 2017-01-08 | $0.003034 | $0.003313 | $0.003034 | $0.003190 | $7,249.24 | $1,277,164 |
| 2017-01-09 | $0.003190 | $0.003193 | $0.002995 | $0.003120 | $5,648.16 | $1,249,248 |
| 2017-01-10 | $0.003118 | $0.003224 | $0.003001 | $0.003004 | $6,936.78 | $1,202,492 |
| 2017-01-11 | $0.003003 | $0.003060 | $0.002587 | $0.002716 | $18,596.70 | $1,087,219 |
| 2017-01-12 | $0.002716 | $0.002881 | $0.002581 | $0.002874 | $6,760.19 | $1,150,669 |
| 2017-01-13 | $0.002748 | $0.002893 | $0.002722 | $0.002828 | $8,004.40 | $1,132,309 |
| 2017-01-14 | $0.002828 | $0.002928 | $0.002746 | $0.002748 | $1,954.28 | $1,100,222 |
| 2017-01-15 | $0.002748 | $0.002898 | $0.002735 | $0.002754 | $1,729.36 | $1,102,436 |
| 2017-01-16 | $0.002754 | $0.002898 | $0.002753 | $0.002753 | $1,448.33 | $1,102,071 |
| 2017-01-17 | $0.002753 | $0.002915 | $0.002753 | $0.002915 | $9,211.00 | $1,167,134 |
| 2017-01-18 | $0.002916 | $0.002918 | $0.002574 | $0.002712 | $5,957.19 | $1,085,713 |
| 2017-01-19 | $0.002712 | $0.002905 | $0.002568 | $0.002700 | $3,681.90 | $1,080,937 |
| 2017-01-20 | $0.002700 | $0.002872 | $0.002685 | $0.002756 | $2,464.84 | $1,103,152 |
| 2017-01-21 | $0.002756 | $0.002901 | $0.002731 | $0.002761 | $3,749.08 | $1,105,502 |
| 2017-01-22 | $0.002761 | $0.002769 | $0.002481 | $0.002639 | $8,731.85 | $1,056,621 |
| 2017-01-23 | $0.002640 | $0.002771 | $0.002505 | $0.002626 | $3,684.09 | $1,051,392 |
| 2017-01-24 | $0.002626 | $0.002772 | $0.002611 | $0.002623 | $4,040.12 | $1,049,923 |
| 2017-01-25 | $0.002622 | $0.002749 | $0.002585 | $0.002598 | $2,417.71 | $1,040,183 |
| 2017-01-26 | $0.002598 | $0.002762 | $0.002575 | $0.002617 | $5,427.49 | $1,047,729 |
| 2017-01-27 | $0.002617 | $0.002907 | $0.002617 | $0.002762 | $3,933.27 | $1,105,578 |
| 2017-01-28 | $0.002761 | $0.002905 | $0.002761 | $0.002761 | $650.63 | $1,105,378 |
| 2017-01-29 | $0.002761 | $0.002906 | $0.002761 | $0.002906 | $6,286.03 | $1,163,487 |
| 2017-01-30 | $0.002906 | $0.003197 | $0.002906 | $0.002906 | $13,829.00 | $1,163,491 |
| 2017-01-31 | $0.002906 | $0.003052 | $0.002906 | $0.002906 | $1,295.43 | $1,163,255 |