VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01660 | $0.01866 | $0.01645 | $0.01852 | $1,573,640 | $7,415,493 |
| 2017-06-02 | $0.01853 | $0.02113 | $0.01763 | $0.02010 | $2,071,210 | $8,047,429 |
| 2017-06-03 | $0.01997 | $0.02056 | $0.01763 | $0.01865 | $1,254,840 | $7,466,536 |
| 2017-06-04 | $0.01880 | $0.01893 | $0.01809 | $0.01881 | $851,351 | $7,529,190 |
| 2017-06-05 | $0.01851 | $0.01988 | $0.01851 | $0.01957 | $1,211,920 | $7,834,289 |
| 2017-06-06 | $0.01986 | $0.01987 | $0.01811 | $0.01883 | $1,293,280 | $7,537,957 |
| 2017-06-07 | $0.01884 | $0.01913 | $0.01637 | $0.01637 | $1,005,640 | $6,552,561 |
| 2017-06-08 | $0.01618 | $0.01884 | $0.01515 | $0.01870 | $1,465,380 | $7,485,032 |
| 2017-06-09 | $0.01869 | $0.02002 | $0.01780 | $0.01956 | $1,644,830 | $7,830,886 |
| 2017-06-10 | $0.01956 | $0.02573 | $0.01956 | $0.02133 | $3,423,490 | $8,540,087 |
| 2017-06-11 | $0.02133 | $0.03306 | $0.02133 | $0.02838 | $4,142,060 | $11,362,162 |
| 2017-06-12 | $0.02903 | $0.03123 | $0.02361 | $0.02621 | $3,469,880 | $10,492,745 |
| 2017-06-13 | $0.02621 | $0.03595 | $0.02546 | $0.03595 | $5,403,120 | $14,390,813 |
| 2017-06-14 | $0.03553 | $0.04126 | $0.02848 | $0.03087 | $7,435,950 | $12,360,009 |
| 2017-06-15 | $0.03042 | $0.03730 | $0.02691 | $0.03524 | $6,239,920 | $14,106,051 |
| 2017-06-16 | $0.03494 | $0.03523 | $0.03051 | $0.03214 | $3,405,160 | $12,865,358 |
| 2017-06-17 | $0.03171 | $0.03335 | $0.03155 | $0.03234 | $2,339,740 | $12,948,829 |
| 2017-06-18 | $0.03235 | $0.03235 | $0.03012 | $0.03049 | $1,259,990 | $12,205,078 |
| 2017-06-19 | $0.03050 | $0.03221 | $0.02990 | $0.03060 | $1,677,590 | $12,250,236 |
| 2017-06-20 | $0.03059 | $0.03658 | $0.03046 | $0.03575 | $3,409,650 | $14,312,907 |
| 2017-06-21 | $0.03575 | $0.03602 | $0.03062 | $0.03235 | $2,516,930 | $12,952,672 |
| 2017-06-22 | $0.03250 | $0.03408 | $0.03146 | $0.03295 | $1,594,260 | $13,189,753 |
| 2017-06-23 | $0.03295 | $0.03703 | $0.03262 | $0.03491 | $2,484,550 | $13,975,180 |
| 2017-06-24 | $0.03449 | $0.04457 | $0.03392 | $0.03960 | $5,650,010 | $15,854,014 |
| 2017-06-25 | $0.03962 | $0.04232 | $0.03691 | $0.03734 | $1,544,740 | $14,946,724 |
| 2017-06-26 | $0.03753 | $0.03856 | $0.02690 | $0.03142 | $2,622,020 | $12,578,955 |
| 2017-06-27 | $0.03142 | $0.03273 | $0.02571 | $0.03111 | $2,256,210 | $12,456,491 |
| 2017-06-28 | $0.03124 | $0.03464 | $0.03007 | $0.03305 | $1,533,410 | $13,229,387 |
| 2017-06-29 | $0.03305 | $0.03348 | $0.02992 | $0.03054 | $1,239,400 | $12,227,497 |
| 2017-06-30 | $0.03065 | $0.03263 | $0.02990 | $0.03140 | $1,001,010 | $12,569,067 |