VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.009088 | $0.009753 | $0.008021 | $0.009047 | $52,302.50 | $0 |
| 2018-01-02 | $0.009046 | $0.009880 | $0.007802 | $0.009529 | $62,894.30 | $0 |
| 2018-01-03 | $0.009495 | $0.01020 | $0.008451 | $0.009077 | $34,368.40 | $0 |
| 2018-01-04 | $0.009279 | $0.009563 | $0.008189 | $0.009259 | $77,342.50 | $0 |
| 2018-01-05 | $0.009412 | $0.01018 | $0.008692 | $0.009334 | $38,375.10 | $0 |
| 2018-01-06 | $0.009511 | $0.01507 | $0.008288 | $0.01446 | $304,139 | $0 |
| 2018-01-07 | $0.01462 | $0.01871 | $0.01196 | $0.01794 | $317,403 | $0 |
| 2018-01-08 | $0.01791 | $0.01814 | $0.01082 | $0.01299 | $131,284 | $0 |
| 2018-01-09 | $0.01295 | $0.01382 | $0.01214 | $0.01313 | $43,287.20 | $0 |
| 2018-01-10 | $0.01300 | $0.01333 | $0.01084 | $0.01245 | $51,668.50 | $0 |
| 2018-01-11 | $0.01243 | $0.01263 | $0.009185 | $0.01073 | $40,081.70 | $0 |
| 2018-01-12 | $0.01080 | $0.01204 | $0.009555 | $0.01073 | $39,644.80 | $0 |
| 2018-01-13 | $0.01057 | $0.01189 | $0.009730 | $0.01062 | $38,831.00 | $0 |
| 2018-01-14 | $0.01063 | $0.01107 | $0.007973 | $0.009239 | $38,586.80 | $0 |
| 2018-01-15 | $0.009172 | $0.01021 | $0.008542 | $0.008735 | $17,713.00 | $0 |
| 2018-01-16 | $0.008746 | $0.008849 | $0.005585 | $0.006199 | $38,639.40 | $0 |
| 2018-01-17 | $0.006054 | $0.006325 | $0.004375 | $0.006103 | $22,178.10 | $0 |
| 2018-01-18 | $0.006127 | $0.007021 | $0.005804 | $0.006040 | $4,892.14 | $0 |
| 2018-01-19 | $0.005864 | $0.006796 | $0.005309 | $0.006434 | $15,019.40 | $0 |
| 2018-01-20 | $0.006504 | $0.007758 | $0.006473 | $0.007019 | $13,924.90 | $0 |
| 2018-01-21 | $0.007035 | $0.007066 | $0.005488 | $0.005955 | $8,522.30 | $0 |
| 2018-01-22 | $0.006036 | $0.006599 | $0.005392 | $0.005971 | $9,422.53 | $0 |
| 2018-01-23 | $0.005956 | $0.006354 | $0.004930 | $0.006074 | $11,954.00 | $0 |
| 2018-01-24 | $0.006070 | $0.006157 | $0.005376 | $0.005614 | $4,670.73 | $0 |
| 2018-01-25 | $0.005706 | $0.006155 | $0.005334 | $0.005595 | $3,989.72 | $0 |
| 2018-01-26 | $0.005580 | $0.006641 | $0.004912 | $0.006123 | $20,354.10 | $0 |
| 2018-01-27 | $0.006119 | $0.006164 | $0.005070 | $0.005793 | $11,453.80 | $0 |
| 2018-01-28 | $0.005823 | $0.006440 | $0.005699 | $0.006270 | $7,498.96 | $0 |
| 2018-01-29 | $0.006264 | $0.006345 | $0.005389 | $0.005822 | $3,947.39 | $0 |
| 2018-01-30 | $0.005824 | $0.006023 | $0.005016 | $0.005201 | $3,231.44 | $0 |
| 2018-01-31 | $0.005209 | $0.005380 | $0.004914 | $0.005276 | $2,598.13 | $0 |