VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.005577 | $0.005602 | $0.005577 | $0.005602 | $5,391.35 | $2,242,799 |
| 2017-11-02 | $0.005603 | $0.005603 | $0.005603 | $0.005603 | $5,392.49 | $2,243,276 |
| 2017-11-10 | $0.004758 | $0.005203 | $0.004457 | $0.004817 | $30,638.80 | $0 |
| 2017-11-11 | $0.004800 | $0.005081 | $0.004230 | $0.004838 | $28,462.70 | $0 |
| 2017-11-12 | $0.004835 | $0.004835 | $0.003693 | $0.004045 | $20,774.90 | $0 |
| 2017-11-13 | $0.004051 | $0.004655 | $0.004051 | $0.004301 | $4,877.41 | $0 |
| 2017-11-14 | $0.004310 | $0.004593 | $0.004140 | $0.004493 | $8,329.92 | $0 |
| 2017-11-15 | $0.004496 | $0.004776 | $0.004424 | $0.004722 | $17,426.30 | $0 |
| 2017-11-16 | $0.004747 | $0.004822 | $0.003780 | $0.004636 | $10,066.70 | $0 |
| 2017-11-17 | $0.004628 | $0.004665 | $0.003488 | $0.004167 | $11,679.70 | $0 |
| 2017-11-18 | $0.004151 | $0.004167 | $0.003557 | $0.004135 | $9,613.07 | $0 |
| 2017-11-19 | $0.004127 | $0.004383 | $0.003878 | $0.004104 | $16,705.20 | $0 |
| 2017-11-20 | $0.004102 | $0.004391 | $0.004008 | $0.004367 | $6,436.69 | $0 |
| 2017-11-21 | $0.004368 | $0.004861 | $0.003868 | $0.004614 | $33,717.40 | $0 |
| 2017-11-22 | $0.004625 | $0.005626 | $0.004375 | $0.005184 | $71,804.10 | $0 |
| 2017-11-23 | $0.005264 | $0.005929 | $0.004555 | $0.005070 | $63,927.50 | $0 |
| 2017-11-24 | $0.005063 | $0.005115 | $0.004264 | $0.004936 | $17,753.60 | $0 |
| 2017-11-25 | $0.004926 | $0.005243 | $0.004760 | $0.005162 | $20,836.60 | $0 |
| 2017-11-26 | $0.005160 | $0.005397 | $0.004803 | $0.004844 | $14,992.60 | $0 |
| 2017-11-27 | $0.004845 | $0.005242 | $0.004772 | $0.005157 | $29,733.10 | $0 |
| 2017-11-28 | $0.005170 | $0.005318 | $0.004547 | $0.005068 | $10,509.40 | $0 |
| 2017-11-29 | $0.005063 | $0.005424 | $0.003910 | $0.004162 | $41,512.90 | $0 |
| 2017-11-30 | $0.004226 | $0.004947 | $0.004139 | $0.004620 | $21,464.60 | $0 |