VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.006531 | $0.007112 | $0.006096 | $0.006822 | $170,200 | $2,731,030 |
| 2017-04-02 | $0.006822 | $0.007838 | $0.006532 | $0.007837 | $371,940 | $3,137,459 |
| 2017-04-03 | $0.007995 | $0.01018 | $0.007400 | $0.007835 | $971,831 | $3,136,594 |
| 2017-04-04 | $0.007841 | $0.007986 | $0.006535 | $0.007255 | $543,489 | $2,904,609 |
| 2017-04-05 | $0.007404 | $0.008844 | $0.006968 | $0.008554 | $491,804 | $3,424,422 |
| 2017-04-06 | $0.008846 | $0.008846 | $0.007391 | $0.007681 | $328,261 | $3,075,134 |
| 2017-04-07 | $0.007684 | $0.008119 | $0.006957 | $0.007973 | $274,657 | $3,191,945 |
| 2017-04-08 | $0.007821 | $0.008256 | $0.007676 | $0.007821 | $128,859 | $3,131,165 |
| 2017-04-09 | $0.007821 | $0.008256 | $0.007387 | $0.008111 | $281,735 | $3,247,136 |
| 2017-04-10 | $0.008111 | $0.009414 | $0.007821 | $0.008544 | $716,234 | $3,420,619 |
| 2017-04-11 | $0.008692 | $0.008692 | $0.007822 | $0.007823 | $259,446 | $3,131,738 |
| 2017-04-12 | $0.007835 | $0.008125 | $0.007540 | $0.007696 | $297,259 | $3,081,195 |
| 2017-04-13 | $0.007835 | $0.008288 | $0.007690 | $0.007846 | $249,029 | $3,141,082 |
| 2017-04-14 | $0.007840 | $0.007911 | $0.007780 | $0.007846 | $0.5830 | $3,140,894 |
| 2017-04-15 | $0.007905 | $0.008363 | $0.007644 | $0.008036 | $0.1146 | $3,217,150 |
| 2017-04-16 | $0.008039 | $0.008598 | $0.007494 | $0.008598 | $0.2482 | $3,442,061 |
| 2017-04-17 | $0.008589 | $0.008589 | $0.007982 | $0.007985 | $236,269 | $3,196,717 |
| 2017-04-18 | $0.008151 | $0.01002 | $0.007860 | $0.009583 | $1,417,710 | $3,836,592 |
| 2017-04-19 | $0.009882 | $0.01104 | $0.009439 | $0.01031 | $1,164,630 | $4,126,782 |
| 2017-04-20 | $0.01031 | $0.01031 | $0.008280 | $0.008716 | $526,634 | $3,489,305 |
| 2017-04-21 | $0.008575 | $0.009156 | $0.008569 | $0.009149 | $278,513 | $3,662,812 |
| 2017-04-22 | $0.009005 | $0.009586 | $0.008860 | $0.009441 | $355,052 | $3,779,696 |
| 2017-04-23 | $0.009441 | $0.009877 | $0.009151 | $0.009296 | $239,953 | $3,721,494 |
| 2017-04-24 | $0.009281 | $0.009575 | $0.008986 | $0.009306 | $283,113 | $3,725,502 |
| 2017-04-25 | $0.009441 | $0.009878 | $0.009150 | $0.009580 | $387,284 | $3,835,367 |
| 2017-04-26 | $0.009732 | $0.01031 | $0.009441 | $0.009868 | $468,240 | $3,950,701 |
| 2017-04-27 | $0.009867 | $0.01059 | $0.009429 | $0.009999 | $541,021 | $4,003,041 |
| 2017-04-28 | $0.009859 | $0.01044 | $0.009279 | $0.01015 | $452,184 | $4,063,008 |
| 2017-04-29 | $0.01044 | $0.01102 | $0.01015 | $0.01088 | $714,633 | $4,354,656 |
| 2017-04-30 | $0.01088 | $0.01233 | $0.01073 | $0.01189 | $1,250,250 | $4,759,719 |