VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01578 | $0.01677 | $0.01548 | $0.01677 | $215,677 | $6,713,698 |
| 2017-09-02 | $0.01677 | $0.01753 | $0.01555 | $0.01600 | $313,069 | $6,406,637 |
| 2017-09-03 | $0.01601 | $0.01616 | $0.01494 | $0.01525 | $108,819 | $6,103,820 |
| 2017-09-04 | $0.01527 | $0.01527 | $0.01038 | $0.01118 | $535,589 | $4,474,838 |
| 2017-09-05 | $0.01118 | $0.01147 | $0.008116 | $0.01101 | $714,295 | $4,407,500 |
| 2017-09-06 | $0.01101 | $0.01658 | $0.01101 | $0.01550 | $2,007,460 | $6,206,867 |
| 2017-09-07 | $0.01549 | $0.01549 | $0.01249 | $0.01326 | $1,126,220 | $5,308,825 |
| 2017-09-08 | $0.01311 | $0.01326 | $0.006326 | $0.007406 | $837,871 | $2,964,804 |
| 2017-09-09 | $0.008334 | $0.009568 | $0.007253 | $0.008179 | $812,720 | $3,274,511 |
| 2017-09-10 | $0.008177 | $0.008177 | $0.006017 | $0.006749 | $786,912 | $2,701,721 |
| 2017-09-11 | $0.006738 | $0.008116 | $0.006584 | $0.007502 | $729,356 | $3,003,433 |
| 2017-09-12 | $0.007502 | $0.009643 | $0.006736 | $0.007348 | $1,238,650 | $2,941,688 |
| 2017-09-13 | $0.007497 | $0.007948 | $0.006583 | $0.007643 | $437,369 | $3,059,697 |
| 2017-09-14 | $0.007336 | $0.007489 | $0.002899 | $0.002899 | $649,110 | $1,160,433 |
| 2017-09-15 | $0.002899 | $0.005501 | $0.001833 | $0.004891 | $3,063,000 | $1,957,934 |
| 2017-09-16 | $0.004882 | $0.006408 | $0.003357 | $0.004272 | $2,054,480 | $1,710,267 |
| 2017-09-17 | $0.004119 | $0.004426 | $0.003509 | $0.003815 | $524,970 | $1,527,408 |
| 2017-09-18 | $0.003972 | $0.004887 | $0.003819 | $0.004411 | $864,608 | $1,765,971 |
| 2017-09-19 | $0.004564 | $0.004868 | $0.003796 | $0.004102 | $312,746 | $1,642,134 |
| 2017-09-20 | $0.004101 | $0.004111 | $0.002738 | $0.002890 | $622,028 | $1,156,970 |
| 2017-09-21 | $0.002890 | $0.003042 | $0.002429 | $0.002581 | $173,851 | $1,033,105 |
| 2017-09-22 | $0.002580 | $0.003187 | $0.002428 | $0.002887 | $306,547 | $1,155,749 |
| 2017-09-23 | $0.002881 | $0.003033 | $0.002881 | $0.002881 | $127,342 | $1,153,499 |
| 2017-09-24 | $0.003033 | $0.003033 | $0.002730 | $0.002730 | $57,672.50 | $1,092,863 |
| 2017-09-25 | $0.002875 | $0.003174 | $0.002573 | $0.003023 | $178,194 | $1,210,231 |
| 2017-09-26 | $0.003021 | $0.003474 | $0.002863 | $0.003013 | $135,863 | $1,206,328 |
| 2017-09-27 | $0.003012 | $0.003165 | $0.002713 | $0.003015 | $112,606 | $1,206,924 |
| 2017-09-28 | $0.003162 | $0.003312 | $0.002849 | $0.002849 | $119,025 | $1,140,448 |
| 2017-09-29 | $0.002851 | $0.003908 | $0.002696 | $0.003613 | $419,198 | $1,446,399 |
| 2017-09-30 | $0.003757 | $0.006612 | $0.003606 | $0.006311 | $2,086,260 | $2,526,600 |