VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.004597 | $0.004915 | $0.003973 | $0.004902 | $8,076.92 | $0 |
| 2017-12-02 | $0.004898 | $0.005082 | $0.004258 | $0.005024 | $2,566.09 | $0 |
| 2017-12-03 | $0.004810 | $0.005724 | $0.004465 | $0.005378 | $19,937.80 | $0 |
| 2017-12-04 | $0.005396 | $0.006485 | $0.005074 | $0.006282 | $63,745.60 | $0 |
| 2017-12-05 | $0.006294 | $0.006753 | $0.005990 | $0.006684 | $56,371.30 | $0 |
| 2017-12-06 | $0.006552 | $0.006889 | $0.004971 | $0.006742 | $45,230.20 | $0 |
| 2017-12-07 | $0.006731 | $0.006893 | $0.005607 | $0.006406 | $31,780.80 | $0 |
| 2017-12-08 | $0.006421 | $0.006915 | $0.005397 | $0.006186 | $26,148.70 | $0 |
| 2017-12-09 | $0.006180 | $0.006272 | $0.003869 | $0.004942 | $14,267.70 | $0 |
| 2017-12-10 | $0.004962 | $0.008896 | $0.004623 | $0.007525 | $221,004 | $0 |
| 2017-12-11 | $0.007471 | $0.008339 | $0.006377 | $0.006377 | $47,014.80 | $0 |
| 2017-12-12 | $0.006398 | $0.007012 | $0.005432 | $0.006905 | $66,874.10 | $0 |
| 2017-12-13 | $0.007256 | $0.007470 | $0.005965 | $0.006407 | $50,241.60 | $0 |
| 2017-12-14 | $0.006386 | $0.007492 | $0.006048 | $0.007288 | $69,473.20 | $0 |
| 2017-12-15 | $0.007299 | $0.008515 | $0.006481 | $0.007930 | $95,191.40 | $0 |
| 2017-12-16 | $0.007941 | $0.008614 | $0.007374 | $0.008179 | $78,889.70 | $0 |
| 2017-12-17 | $0.008180 | $0.008786 | $0.007097 | $0.008393 | $108,617 | $0 |
| 2017-12-18 | $0.008418 | $0.01055 | $0.007516 | $0.01051 | $202,661 | $0 |
| 2017-12-19 | $0.01052 | $0.01200 | $0.008947 | $0.009523 | $169,738 | $0 |
| 2017-12-20 | $0.009514 | $0.009514 | $0.007883 | $0.008878 | $84,250.60 | $0 |
| 2017-12-21 | $0.008901 | $0.01100 | $0.008431 | $0.008925 | $158,914 | $0 |
| 2017-12-22 | $0.008956 | $0.009180 | $0.005723 | $0.007650 | $91,027.40 | $0 |
| 2017-12-23 | $0.007722 | $0.008563 | $0.007206 | $0.007801 | $52,908.80 | $0 |
| 2017-12-24 | $0.007887 | $0.007997 | $0.006592 | $0.007110 | $51,257.60 | $0 |
| 2017-12-25 | $0.007184 | $0.007904 | $0.006843 | $0.007669 | $70,237.50 | $0 |
| 2017-12-26 | $0.007661 | $0.008184 | $0.007077 | $0.007596 | $65,423.10 | $0 |
| 2017-12-27 | $0.007760 | $0.008090 | $0.007213 | $0.007619 | $32,649.40 | $0 |
| 2017-12-28 | $0.007603 | $0.007926 | $0.006268 | $0.006873 | $30,204.80 | $0 |
| 2017-12-29 | $0.006944 | $0.007874 | $0.006027 | $0.007702 | $74,425.70 | $0 |
| 2017-12-30 | $0.007683 | $0.01003 | $0.006678 | $0.009768 | $204,336 | $0 |
| 2017-12-31 | $0.009663 | $0.009966 | $0.007687 | $0.009053 | $65,018.60 | $0 |