VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.004336 | $0.004576 | $0.004091 | $0.004263 | $6,827.39 | $0 |
| 2018-03-02 | $0.004252 | $0.004675 | $0.004252 | $0.004413 | $4,883.83 | $0 |
| 2018-03-03 | $0.004408 | $0.007372 | $0.004408 | $0.006417 | $93,854.00 | $0 |
| 2018-03-04 | $0.006406 | $0.006904 | $0.005792 | $0.006904 | $24,178.30 | $0 |
| 2018-03-05 | $0.006899 | $0.007828 | $0.006632 | $0.007615 | $43,413.00 | $0 |
| 2018-03-06 | $0.007593 | $0.007593 | $0.004792 | $0.005044 | $29,918.60 | $0 |
| 2018-03-07 | $0.005038 | $0.005816 | $0.004259 | $0.004556 | $9,254.33 | $0 |
| 2018-03-08 | $0.004550 | $0.005372 | $0.004439 | $0.004863 | $7,356.22 | $0 |
| 2018-03-09 | $0.004833 | $0.004890 | $0.003892 | $0.004443 | $4,161.87 | $0 |
| 2018-03-10 | $0.004445 | $0.005217 | $0.004118 | $0.004139 | $2,974.03 | $0 |
| 2018-03-11 | $0.004124 | $0.004474 | $0.003481 | $0.004309 | $10,036.90 | $0 |
| 2018-03-12 | $0.004295 | $0.004419 | $0.003789 | $0.003931 | $1,415.41 | $0 |
| 2018-03-13 | $0.003908 | $0.003975 | $0.003363 | $0.003476 | $4,478.57 | $0 |
| 2018-03-14 | $0.003477 | $0.003740 | $0.003221 | $0.003531 | $3,361.32 | $0 |
| 2018-03-15 | $0.003529 | $0.004231 | $0.003000 | $0.003719 | $6,418.50 | $0 |
| 2018-03-16 | $0.003717 | $0.003823 | $0.003392 | $0.003647 | $3,015.80 | $0 |
| 2018-03-17 | $0.003653 | $0.003653 | $0.003099 | $0.003162 | $3,476.79 | $0 |
| 2018-03-18 | $0.003155 | $0.003407 | $0.002852 | $0.003372 | $2,063.44 | $0 |
| 2018-03-19 | $0.003358 | $0.003732 | $0.003354 | $0.003667 | $2,595.05 | $0 |
| 2018-03-20 | $0.003708 | $0.004107 | $0.003650 | $0.003822 | $3,276.85 | $0 |
| 2018-03-21 | $0.003829 | $0.004121 | $0.003823 | $0.003921 | $385.40 | $0 |
| 2018-03-22 | $0.003914 | $0.004021 | $0.003528 | $0.004003 | $1,126.11 | $0 |
| 2018-03-23 | $0.004003 | $0.004003 | $0.003678 | $0.003777 | $147.81 | $0 |
| 2018-03-24 | $0.003832 | $0.004176 | $0.003802 | $0.003880 | $866.45 | $0 |
| 2018-03-25 | $0.003826 | $0.003867 | $0.003386 | $0.003632 | $7,950.11 | $0 |
| 2018-03-26 | $0.003629 | $0.003877 | $0.003219 | $0.003354 | $760.41 | $0 |
| 2018-03-27 | $0.003349 | $0.004379 | $0.003028 | $0.004128 | $9,163.40 | $0 |
| 2018-03-28 | $0.004127 | $0.004211 | $0.003933 | $0.004125 | $2,664.30 | $0 |
| 2018-03-29 | $0.004129 | $0.004136 | $0.003585 | $0.003693 | $252.47 | $0 |
| 2018-03-30 | $0.003684 | $0.003816 | $0.003403 | $0.003555 | $5,089.62 | $0 |
| 2018-03-31 | $0.003624 | $0.003826 | $0.003289 | $0.003326 | $7,127.80 | $0 |