VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0001929 | $0.0001934 | $0.0001469 | $0.0001782 | $10.29 | $71,323.47 |
| 2014-12-02 | $0.0001782 | $0.0002074 | $0.0001518 | $0.0001525 | $21.01 | $61,032.19 |
| 2014-12-03 | $0.0001527 | $0.0002000 | $0.0001468 | $0.0001988 | $50.22 | $79,530.40 |
| 2014-12-04 | $0.0001691 | $0.0001704 | $0.0001485 | $0.0001663 | $11.72 | $66,552.56 |
| 2014-12-05 | $0.0001662 | $0.0001665 | $0.0001004 | $0.0001545 | $65.12 | $61,826.08 |
| 2014-12-06 | $0.0001545 | $0.0001545 | $0.0001265 | $0.0001312 | $21.00 | $52,488.74 |
| 2014-12-07 | $0.0001312 | $0.0001953 | $0.0001194 | $0.0001950 | $61.96 | $78,047.47 |
| 2014-12-08 | $0.0001950 | $0.0001955 | $0.0001467 | $0.0001810 | $120.05 | $72,407.86 |
| 2014-12-09 | $0.0001809 | $0.0001815 | $0.0001207 | $0.0001761 | $153.82 | $70,469.16 |
| 2014-12-10 | $0.0001761 | $0.0002084 | $0.0001319 | $0.0002078 | $559.51 | $83,157.29 |
| 2014-12-11 | $0.0002066 | $0.0002248 | $0.0001602 | $0.0002208 | $1,340.63 | $88,333.94 |
| 2014-12-12 | $0.0002215 | $0.0007714 | $0.0002073 | $0.0005852 | $17,480.40 | $234,178 |
| 2014-12-13 | $0.0005709 | $0.0005721 | $0.0003472 | $0.0003717 | $4,005.58 | $148,730 |
| 2014-12-14 | $0.0003710 | $0.0005169 | $0.0003538 | $0.0003973 | $2,542.28 | $158,994 |
| 2014-12-15 | $0.0003970 | $0.0004334 | $0.0003441 | $0.0003799 | $2,215.72 | $152,006 |
| 2014-12-16 | $0.0003802 | $0.0003839 | $0.0003327 | $0.0003369 | $467.12 | $134,798 |
| 2014-12-17 | $0.0003301 | $0.0004738 | $0.0003282 | $0.0003933 | $787.14 | $157,386 |
| 2014-12-18 | $0.0003933 | $0.0004343 | $0.0003255 | $0.0003270 | $434.84 | $130,833 |
| 2014-12-19 | $0.0003267 | $0.0003635 | $0.0003116 | $0.0003369 | $397.60 | $134,814 |
| 2014-12-20 | $0.0003367 | $0.0003607 | $0.0003022 | $0.0003498 | $698.67 | $139,951 |
| 2014-12-21 | $0.0003493 | $0.0003494 | $0.0002579 | $0.0003401 | $423.18 | $136,098 |
| 2014-12-22 | $0.0003403 | $0.0003857 | $0.0002724 | $0.0003684 | $132.85 | $147,422 |
| 2014-12-23 | $0.0003685 | $0.0004998 | $0.0003300 | $0.0004751 | $1,236.79 | $190,121 |
| 2014-12-24 | $0.0004715 | $0.0005015 | $0.0003316 | $0.0003483 | $693.44 | $139,396 |
| 2014-12-25 | $0.0003481 | $0.0003985 | $0.0003414 | $0.0003828 | $407.34 | $153,192 |
| 2014-12-26 | $0.0003830 | $0.0004015 | $0.0003550 | $0.0003706 | $160.91 | $148,288 |
| 2014-12-27 | $0.0003702 | $0.0003946 | $0.0003345 | $0.0003380 | $481.01 | $135,250 |
| 2014-12-28 | $0.0003383 | $0.0003676 | $0.0003236 | $0.0003363 | $207.63 | $134,569 |
| 2014-12-29 | $0.0003368 | $0.0004049 | $0.0003320 | $0.0003783 | $668.88 | $151,401 |
| 2014-12-30 | $0.0003784 | $0.0003965 | $0.0003191 | $0.0003263 | $527.16 | $130,569 |
| 2014-12-31 | $0.0003265 | $0.0003884 | $0.0003265 | $0.0003458 | $347.65 | $138,386 |