VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.005289 | $0.005411 | $0.004019 | $0.004459 | $15,867.20 | $0 |
| 2018-02-02 | $0.004450 | $0.004450 | $0.003449 | $0.004063 | $15,887.00 | $0 |
| 2018-02-03 | $0.004077 | $0.004573 | $0.003550 | $0.004527 | $19,018.30 | $0 |
| 2018-02-04 | $0.004345 | $0.004691 | $0.003487 | $0.003732 | $7,542.63 | $0 |
| 2018-02-05 | $0.003696 | $0.003836 | $0.002799 | $0.002911 | $7,138.64 | $0 |
| 2018-02-06 | $0.002915 | $0.003281 | $0.002256 | $0.002959 | $11,331.80 | $0 |
| 2018-02-07 | $0.002929 | $0.003625 | $0.002511 | $0.002662 | $18,031.60 | $0 |
| 2018-02-08 | $0.002651 | $0.003268 | $0.002546 | $0.002880 | $4,887.65 | $0 |
| 2018-02-09 | $0.002889 | $0.003401 | $0.002624 | $0.003213 | $2,622.34 | $0 |
| 2018-02-10 | $0.003215 | $0.003614 | $0.003061 | $0.003081 | $5,113.53 | $0 |
| 2018-02-11 | $0.003078 | $0.003473 | $0.002691 | $0.002980 | $9,483.08 | $0 |
| 2018-02-12 | $0.002999 | $0.003279 | $0.002831 | $0.003197 | $6,859.43 | $0 |
| 2018-02-13 | $0.003203 | $0.003496 | $0.002941 | $0.003414 | $6,572.11 | $0 |
| 2018-02-14 | $0.003404 | $0.003608 | $0.003187 | $0.003599 | $383.29 | $0 |
| 2018-02-15 | $0.003600 | $0.003893 | $0.003560 | $0.003851 | $2,146.80 | $0 |
| 2018-02-16 | $0.003834 | $0.003904 | $0.003515 | $0.003670 | $1,576.12 | $0 |
| 2018-02-17 | $0.003670 | $0.004027 | $0.003622 | $0.003981 | $481.90 | $0 |
| 2018-02-18 | $0.003994 | $0.004365 | $0.003748 | $0.003757 | $5,269.46 | $0 |
| 2018-02-19 | $0.003740 | $0.004018 | $0.003728 | $0.003906 | $2,519.04 | $0 |
| 2018-02-20 | $0.004022 | $0.004820 | $0.003921 | $0.004604 | $9,492.14 | $0 |
| 2018-02-21 | $0.004599 | $0.004607 | $0.003699 | $0.003772 | $2,874.36 | $0 |
| 2018-02-22 | $0.003768 | $0.003927 | $0.003350 | $0.003350 | $1,905.56 | $0 |
| 2018-02-23 | $0.003347 | $0.003624 | $0.003265 | $0.003556 | $2,034.72 | $0 |
| 2018-02-24 | $0.003551 | $0.003773 | $0.003317 | $0.003496 | $3,512.84 | $0 |
| 2018-02-25 | $0.003491 | $0.003584 | $0.003314 | $0.003542 | $2,969.26 | $0 |
| 2018-02-26 | $0.003547 | $0.003928 | $0.003447 | $0.003701 | $3,081.06 | $0 |
| 2018-02-27 | $0.003712 | $0.004617 | $0.003670 | $0.004378 | $14,409.90 | $0 |
| 2018-02-28 | $0.004372 | $0.005112 | $0.004326 | $0.004330 | $6,181.30 | $0 |