VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.006311 | $0.01100 | $0.006311 | $0.01100 | $3,202,440 | $4,403,577 |
| 2017-10-02 | $0.01052 | $0.01202 | $0.009622 | $0.01054 | $3,240,480 | $4,217,940 |
| 2017-10-03 | $0.01052 | $0.01052 | $0.007064 | $0.008581 | $3,797,140 | $3,435,383 |
| 2017-10-04 | $0.008569 | $0.008719 | $0.007066 | $0.007377 | $1,474,650 | $2,953,226 |
| 2017-10-05 | $0.007365 | $0.007676 | $0.006313 | $0.007225 | $1,903,770 | $2,892,411 |
| 2017-10-06 | $0.007214 | $0.008118 | $0.007064 | $0.007380 | $1,021,550 | $2,954,535 |
| 2017-10-07 | $0.007363 | $0.007513 | $0.006762 | $0.007214 | $622,486 | $2,888,195 |
| 2017-10-08 | $0.007363 | $0.007363 | $0.006311 | $0.006462 | $872,703 | $2,586,795 |
| 2017-10-09 | $0.006314 | $0.006314 | $0.005281 | $0.005432 | $666,959 | $2,174,706 |
| 2017-10-10 | $0.005433 | $0.005926 | $0.004862 | $0.005466 | $377,534 | $2,188,113 |
| 2017-10-11 | $0.005479 | $0.005784 | $0.005158 | $0.005314 | $153,270 | $2,127,269 |
| 2017-10-12 | $0.005311 | $0.008500 | $0.005159 | $0.007437 | $2,774,930 | $2,977,475 |
| 2017-10-13 | $0.007438 | $0.01002 | $0.007438 | $0.008046 | $3,915,690 | $3,220,997 |
| 2017-10-14 | $0.008056 | $0.008664 | $0.007144 | $0.008360 | $1,915,320 | $3,346,788 |
| 2017-10-15 | $0.008360 | $0.008512 | $0.007296 | $0.007751 | $1,194,330 | $3,102,985 |
| 2017-10-16 | $0.007742 | $0.008340 | $0.007438 | $0.007736 | $2,034,820 | $3,096,844 |
| 2017-10-17 | $0.007739 | $0.007739 | $0.006797 | $0.007103 | $786,581 | $2,843,753 |
| 2017-10-18 | $0.007097 | $0.007248 | $0.006340 | $0.006948 | $989,210 | $2,781,693 |
| 2017-10-19 | $0.006940 | $0.008153 | $0.006484 | $0.007543 | $1,452,960 | $3,019,919 |
| 2017-10-20 | $0.007560 | $0.007711 | $0.006947 | $0.007552 | $738,640 | $3,023,530 |
| 2017-10-21 | $0.007549 | $0.007700 | $0.007247 | $0.007247 | $708,398 | $2,901,318 |
| 2017-10-22 | $0.007248 | $0.007249 | $0.006794 | $0.006945 | $303,453 | $2,780,283 |
| 2017-10-23 | $0.006784 | $0.006938 | $0.006184 | $0.006636 | $263,383 | $2,656,775 |
| 2017-10-24 | $0.006626 | $0.007087 | $0.006325 | $0.006784 | $340,983 | $2,715,885 |
| 2017-10-25 | $0.006782 | $0.006782 | $0.006321 | $0.006620 | $205,972 | $2,650,257 |
| 2017-10-26 | $0.006778 | $0.007238 | $0.006476 | $0.006630 | $414,845 | $2,654,329 |
| 2017-10-27 | $0.006774 | $0.006774 | $0.006163 | $0.006614 | $389,145 | $2,647,939 |
| 2017-10-28 | $0.006617 | $0.006617 | $0.006015 | $0.006166 | $164,102 | $2,468,335 |
| 2017-10-29 | $0.006316 | $0.006316 | $0.005714 | $0.005864 | $244,200 | $2,347,540 |
| 2017-10-30 | $0.005852 | $0.006163 | $0.004966 | $0.005415 | $525,384 | $2,167,872 |
| 2017-10-31 | $0.005417 | $0.005869 | $0.005116 | $0.005578 | $297,713 | $2,233,215 |