VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01501 | $0.01591 | $0.01458 | $0.01563 | $462,071 | $6,256,830 |
| 2017-08-02 | $0.01564 | $0.01696 | $0.01516 | $0.01637 | $428,712 | $6,552,200 |
| 2017-08-03 | $0.01636 | $0.01640 | $0.01561 | $0.01625 | $273,713 | $6,505,040 |
| 2017-08-04 | $0.01623 | $0.02500 | $0.01608 | $0.02125 | $3,538,460 | $8,507,420 |
| 2017-08-05 | $0.02154 | $0.02600 | $0.02035 | $0.02332 | $4,179,710 | $9,336,563 |
| 2017-08-06 | $0.02362 | $0.02585 | $0.01950 | $0.01980 | $2,510,470 | $7,926,527 |
| 2017-08-07 | $0.01982 | $0.02247 | $0.01952 | $0.02203 | $1,411,550 | $8,818,404 |
| 2017-08-08 | $0.02202 | $0.02425 | $0.02059 | $0.02282 | $2,336,580 | $9,136,834 |
| 2017-08-09 | $0.02267 | $0.02282 | $0.02037 | $0.02066 | $619,654 | $8,270,819 |
| 2017-08-10 | $0.02083 | $0.02148 | $0.01919 | $0.02026 | $543,656 | $8,109,642 |
| 2017-08-11 | $0.02046 | $0.02099 | $0.01920 | $0.01980 | $313,716 | $7,925,366 |
| 2017-08-12 | $0.01980 | $0.02100 | $0.01935 | $0.01951 | $420,683 | $7,808,947 |
| 2017-08-13 | $0.01981 | $0.01981 | $0.01801 | $0.01875 | $292,535 | $7,507,611 |
| 2017-08-14 | $0.01890 | $0.01950 | $0.01815 | $0.01859 | $245,341 | $7,444,157 |
| 2017-08-15 | $0.01918 | $0.02053 | $0.01619 | $0.01827 | $815,594 | $7,314,688 |
| 2017-08-16 | $0.01795 | $0.01855 | $0.01688 | $0.01733 | $250,967 | $6,936,367 |
| 2017-08-17 | $0.01734 | $0.01784 | $0.01648 | $0.01693 | $129,929 | $6,779,353 |
| 2017-08-18 | $0.01693 | $0.01708 | $0.01543 | $0.01572 | $173,552 | $6,293,381 |
| 2017-08-19 | $0.01574 | $0.02098 | $0.01499 | $0.01858 | $1,011,420 | $7,440,074 |
| 2017-08-20 | $0.01859 | $0.02025 | $0.01799 | $0.01889 | $427,358 | $7,561,057 |
| 2017-08-21 | $0.01889 | $0.01919 | $0.01649 | $0.01709 | $245,106 | $6,842,887 |
| 2017-08-22 | $0.01725 | $0.01771 | $0.01620 | $0.01756 | $220,745 | $7,029,606 |
| 2017-08-23 | $0.01757 | $0.01831 | $0.01682 | $0.01741 | $305,583 | $6,968,594 |
| 2017-08-24 | $0.01742 | $0.01757 | $0.01651 | $0.01696 | $353,173 | $6,790,603 |
| 2017-08-25 | $0.01696 | $0.01699 | $0.01622 | $0.01668 | $197,501 | $6,677,507 |
| 2017-08-26 | $0.01670 | $0.01715 | $0.01640 | $0.01670 | $183,371 | $6,684,593 |
| 2017-08-27 | $0.01670 | $0.01685 | $0.01609 | $0.01655 | $265,279 | $6,625,583 |
| 2017-08-28 | $0.01671 | $0.01671 | $0.01581 | $0.01619 | $158,928 | $6,479,539 |
| 2017-08-29 | $0.01619 | $0.01710 | $0.01619 | $0.01621 | $132,980 | $6,490,108 |
| 2017-08-30 | $0.01622 | $0.01637 | $0.01534 | $0.01593 | $235,907 | $6,376,131 |
| 2017-08-31 | $0.01593 | $0.01606 | $0.01561 | $0.01577 | $60,148.50 | $6,312,077 |