VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.03200 | $0.03215 | $0.02758 | $0.02758 | $868,199 | $11,042,972 |
| 2017-07-02 | $0.02744 | $0.02846 | $0.02382 | $0.02801 | $1,819,290 | $11,211,675 |
| 2017-07-03 | $0.02771 | $0.03015 | $0.02586 | $0.02810 | $1,114,110 | $11,249,507 |
| 2017-07-04 | $0.02806 | $0.02964 | $0.02687 | $0.02786 | $876,444 | $11,153,345 |
| 2017-07-05 | $0.02790 | $0.02790 | $0.02586 | $0.02687 | $461,345 | $10,758,931 |
| 2017-07-06 | $0.02715 | $0.02715 | $0.02424 | $0.02476 | $463,746 | $9,911,651 |
| 2017-07-07 | $0.02489 | $0.02489 | $0.01958 | $0.01974 | $1,112,380 | $7,901,466 |
| 2017-07-08 | $0.01986 | $0.02262 | $0.01691 | $0.02174 | $1,771,510 | $8,705,228 |
| 2017-07-09 | $0.02218 | $0.02218 | $0.01923 | $0.01970 | $555,036 | $7,885,012 |
| 2017-07-10 | $0.01970 | $0.02115 | $0.01660 | $0.01760 | $650,860 | $7,047,541 |
| 2017-07-11 | $0.01746 | $0.01776 | $0.01458 | $0.01588 | $893,224 | $6,355,794 |
| 2017-07-12 | $0.01573 | $0.01753 | $0.01470 | $0.01753 | $831,860 | $7,016,194 |
| 2017-07-13 | $0.01753 | $0.01797 | $0.01517 | $0.01561 | $714,402 | $6,250,504 |
| 2017-07-14 | $0.01577 | $0.01635 | $0.01398 | $0.01457 | $562,824 | $5,833,471 |
| 2017-07-15 | $0.01458 | $0.01458 | $0.01209 | $0.01238 | $593,809 | $4,957,207 |
| 2017-07-16 | $0.01253 | $0.01340 | $0.01074 | $0.01119 | $424,870 | $4,478,361 |
| 2017-07-17 | $0.01110 | $0.01284 | $0.01110 | $0.01255 | $404,973 | $5,024,024 |
| 2017-07-18 | $0.01255 | $0.01494 | $0.01152 | $0.01391 | $958,784 | $5,569,687 |
| 2017-07-19 | $0.01408 | $0.01568 | $0.01275 | $0.01391 | $1,034,290 | $5,567,805 |
| 2017-07-20 | $0.01392 | $0.01890 | $0.01392 | $0.01802 | $1,574,810 | $7,213,482 |
| 2017-07-21 | $0.01878 | $0.01967 | $0.01685 | $0.01773 | $1,537,470 | $7,097,543 |
| 2017-07-22 | $0.01759 | $0.01991 | $0.01743 | $0.01976 | $1,174,920 | $7,911,754 |
| 2017-07-23 | $0.01992 | $0.02109 | $0.01640 | $0.01759 | $1,766,030 | $7,043,137 |
| 2017-07-24 | $0.01755 | $0.01821 | $0.01680 | $0.01793 | $631,554 | $7,177,691 |
| 2017-07-25 | $0.01778 | $0.01836 | $0.01407 | $0.01524 | $708,954 | $6,101,938 |
| 2017-07-26 | $0.01510 | $0.01643 | $0.01347 | $0.01587 | $710,160 | $6,352,991 |
| 2017-07-27 | $0.01558 | $0.01648 | $0.01491 | $0.01603 | $432,822 | $6,417,446 |
| 2017-07-28 | $0.01602 | $0.01646 | $0.01527 | $0.01543 | $328,977 | $6,175,601 |
| 2017-07-29 | $0.01544 | $0.01559 | $0.01380 | $0.01469 | $348,270 | $5,882,632 |
| 2017-07-30 | $0.01484 | $0.01484 | $0.01395 | $0.01425 | $165,616 | $5,704,801 |
| 2017-07-31 | $0.01410 | $0.01516 | $0.01380 | $0.01486 | $215,198 | $5,948,408 |