VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0002975 | $0.0002983 | $0.0002271 | $0.0002966 | $427.56 | $118,707 |
| 2015-03-02 | $0.0002968 | $0.0003150 | $0.0002856 | $0.0003143 | $66.04 | $125,764 |
| 2015-03-03 | $0.0003136 | $0.0003313 | $0.0002902 | $0.0002902 | $297.80 | $116,124 |
| 2015-03-04 | $0.0002902 | $0.0003397 | $0.0002855 | $0.0002922 | $322.46 | $116,938 |
| 2015-03-05 | $0.0002918 | $0.0003098 | $0.0002733 | $0.0002817 | $264.52 | $112,733 |
| 2015-03-06 | $0.0002811 | $0.0003379 | $0.0002770 | $0.0002891 | $394.69 | $115,688 |
| 2015-03-07 | $0.0002886 | $0.0003251 | $0.0002875 | $0.0003232 | $125.71 | $129,350 |
| 2015-03-08 | $0.0003234 | $0.0003251 | $0.0002919 | $0.0002936 | $192.24 | $117,478 |
| 2015-03-09 | $0.0002940 | $0.0003132 | $0.0002931 | $0.0003099 | $59.80 | $124,009 |
| 2015-03-10 | $0.0003102 | $0.0003344 | $0.0003076 | $0.0003093 | $18.76 | $123,764 |
| 2015-03-11 | $0.0003090 | $0.0003802 | $0.0003079 | $0.0003794 | $550.24 | $151,817 |
| 2015-03-12 | $0.0003790 | $0.0004186 | $0.0003393 | $0.0004180 | $456.11 | $167,271 |
| 2015-03-13 | $0.0004176 | $0.0004906 | $0.0003950 | $0.0004280 | $883.95 | $171,282 |
| 2015-03-14 | $0.0004267 | $0.0004505 | $0.0003800 | $0.0003946 | $781.06 | $157,929 |
| 2015-03-15 | $0.0003946 | $0.0003954 | $0.0003576 | $0.0003713 | $171.31 | $148,585 |
| 2015-03-16 | $0.0003714 | $0.0003987 | $0.0003714 | $0.0003980 | $24.78 | $159,281 |
| 2015-03-17 | $0.0003981 | $0.0004115 | $0.0003697 | $0.0003712 | $37.96 | $148,532 |
| 2015-03-18 | $0.0003706 | $0.0003709 | $0.0003148 | $0.0003204 | $67.78 | $128,209 |
| 2015-03-19 | $0.0003204 | $0.0003205 | $0.0003003 | $0.0003105 | $186.81 | $124,259 |
| 2015-03-20 | $0.0003105 | $0.0003152 | $0.0002329 | $0.0003036 | $432.95 | $121,508 |
| 2015-03-21 | $0.0003035 | $0.0003035 | $0.0002260 | $0.0002262 | $337.30 | $90,530.97 |
| 2015-03-22 | $0.0002262 | $0.0003345 | $0.0002258 | $0.0002840 | $377.97 | $113,668 |
| 2015-03-23 | $0.0002679 | $0.0002705 | $0.0002617 | $0.0002667 | $42.06 | $106,746 |
| 2015-03-24 | $0.0002663 | $0.0002663 | $0.0002197 | $0.0002205 | $90.06 | $88,260.72 |
| 2015-03-25 | $0.0002227 | $0.0002467 | $0.0002129 | $0.0002437 | $1.29 | $97,539.44 |
| 2015-03-26 | $0.0002438 | $0.0002489 | $0.0002010 | $0.0002386 | $213.37 | $95,480.88 |
| 2015-03-27 | $0.0002386 | $0.0002443 | $0.0002207 | $0.0002421 | $31.84 | $96,895.14 |
| 2015-03-28 | $0.0002421 | $0.0002441 | $0.0002148 | $0.0002174 | $35.81 | $87,002.93 |
| 2015-03-29 | $0.0002174 | $0.0002562 | $0.0001999 | $0.0002015 | $83.73 | $80,618.36 |
| 2015-03-30 | $0.0002016 | $0.0002278 | $0.0001994 | $0.0002278 | $67.76 | $91,180.08 |
| 2015-03-31 | $0.0002277 | $0.0002288 | $0.0001799 | $0.0001807 | $167.23 | $72,299.28 |