VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.002907 | $0.003052 | $0.002760 | $0.002905 | $5,795.84 | $1,163,179 |
| 2017-02-02 | $0.002907 | $0.003052 | $0.002761 | $0.003051 | $6,847.69 | $1,221,549 |
| 2017-02-03 | $0.003052 | $0.003348 | $0.002907 | $0.003202 | $11,153.00 | $1,281,892 |
| 2017-02-04 | $0.003202 | $0.003202 | $0.003056 | $0.003056 | $3,367.58 | $1,223,594 |
| 2017-02-05 | $0.003056 | $0.003202 | $0.002911 | $0.003054 | $8,495.57 | $1,222,810 |
| 2017-02-06 | $0.003057 | $0.003222 | $0.002915 | $0.003060 | $5,196.11 | $1,225,060 |
| 2017-02-07 | $0.003059 | $0.003341 | $0.003051 | $0.003196 | $24,699.50 | $1,279,462 |
| 2017-02-08 | $0.003196 | $0.003777 | $0.003196 | $0.003346 | $48,101.40 | $1,339,597 |
| 2017-02-09 | $0.003492 | $0.003492 | $0.003055 | $0.003203 | $60,066.90 | $1,282,168 |
| 2017-02-10 | $0.003194 | $0.003199 | $0.002908 | $0.003052 | $7,200.76 | $1,222,029 |
| 2017-02-11 | $0.003052 | $0.003342 | $0.003052 | $0.003054 | $3,646.49 | $1,222,445 |
| 2017-02-12 | $0.003054 | $0.003199 | $0.003052 | $0.003052 | $8,703.16 | $1,221,773 |
| 2017-02-13 | $0.003049 | $0.003192 | $0.002901 | $0.003052 | $5,568.31 | $1,221,957 |
| 2017-02-14 | $0.003052 | $0.003059 | $0.002907 | $0.003058 | $4,302.67 | $1,224,135 |
| 2017-02-15 | $0.003058 | $0.003058 | $0.002911 | $0.002911 | $215.36 | $1,165,233 |
| 2017-02-16 | $0.002910 | $0.003062 | $0.002770 | $0.002918 | $6,230.17 | $1,168,115 |
| 2017-02-17 | $0.002917 | $0.003063 | $0.002912 | $0.003058 | $4,718.67 | $1,224,291 |
| 2017-02-18 | $0.003059 | $0.003059 | $0.002913 | $0.002913 | $3,680.49 | $1,166,066 |
| 2017-02-19 | $0.002913 | $0.003059 | $0.002913 | $0.002914 | $898.34 | $1,166,462 |
| 2017-02-20 | $0.002916 | $0.003053 | $0.002908 | $0.003053 | $2,282.51 | $1,222,305 |
| 2017-02-21 | $0.003053 | $0.003053 | $0.002759 | $0.003051 | $2,691.92 | $1,221,429 |
| 2017-02-22 | $0.003052 | $0.003052 | $0.002906 | $0.002908 | $1,228.22 | $1,164,108 |
| 2017-02-23 | $0.002909 | $0.003054 | $0.002908 | $0.002912 | $1,530.60 | $1,165,793 |
| 2017-02-24 | $0.002912 | $0.003057 | $0.002766 | $0.002911 | $4,356.34 | $1,165,525 |
| 2017-02-25 | $0.002913 | $0.002913 | $0.002767 | $0.002913 | $2,400.07 | $1,166,218 |
| 2017-02-26 | $0.002912 | $0.002913 | $0.002767 | $0.002913 | $184.54 | $1,166,354 |
| 2017-02-27 | $0.002900 | $0.002914 | $0.002755 | $0.002909 | $8,767.65 | $1,164,684 |
| 2017-02-28 | $0.002911 | $0.003057 | $0.002765 | $0.002912 | $2,799.82 | $1,165,869 |