VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001807 | $0.0002072 | $0.0001806 | $0.0001855 | $581.34 | $74,216.17 |
| 2015-04-02 | $0.0001855 | $0.0002127 | $0.0001853 | $0.0002125 | $12.45 | $85,055.62 |
| 2015-04-03 | $0.0002125 | $0.0002371 | $0.0002119 | $0.0002263 | $17.28 | $90,580.60 |
| 2015-04-04 | $0.0002263 | $0.0002335 | $0.0001902 | $0.0001903 | $119.73 | $76,144.67 |
| 2015-04-05 | $0.0001903 | $0.0002247 | $0.0001890 | $0.0001954 | $68.25 | $78,216.04 |
| 2015-04-06 | $0.0001955 | $0.0002069 | $0.0001808 | $0.0001814 | $105.57 | $72,603.42 |
| 2015-04-07 | $0.0001814 | $0.0002147 | $0.0001690 | $0.0002127 | $151.33 | $85,108.05 |
| 2015-04-08 | $0.0002127 | $0.0002132 | $0.0001685 | $0.0001740 | $33.97 | $69,618.83 |
| 2015-04-09 | $0.0001738 | $0.0002573 | $0.0001727 | $0.0002388 | $271.66 | $95,565.32 |
| 2015-04-10 | $0.0002388 | $0.0004999 | $0.0002387 | $0.0004485 | $2,570.30 | $179,498 |
| 2015-04-11 | $0.0004485 | $0.0005168 | $0.0002818 | $0.0002839 | $3,732.54 | $113,598 |
| 2015-04-12 | $0.0002838 | $0.0003359 | $0.0002832 | $0.0003353 | $107.18 | $134,197 |
| 2015-04-13 | $0.0003353 | $0.0003354 | $0.0002464 | $0.0002495 | $117.93 | $99,862.12 |
| 2015-04-14 | $0.0002495 | $0.0003354 | $0.0002491 | $0.0003331 | $63.46 | $133,311 |
| 2015-04-15 | $0.0003331 | $0.0003422 | $0.0002962 | $0.0003022 | $29.81 | $120,926 |
| 2015-04-16 | $0.0003023 | $0.0003405 | $0.0003023 | $0.0003383 | $7.26 | $135,403 |
| 2015-04-17 | $0.0003383 | $0.0003492 | $0.0002954 | $0.0003456 | $133.17 | $138,294 |
| 2015-04-18 | $0.0003455 | $0.0003470 | $0.0002783 | $0.0003128 | $69.23 | $125,172 |
| 2015-04-19 | $0.0003127 | $0.0003168 | $0.0002624 | $0.0002627 | $31.26 | $105,118 |
| 2015-04-20 | $0.0002627 | $0.0002671 | $0.0002580 | $0.0002583 | $57.11 | $103,376 |
| 2015-04-21 | $0.0002583 | $0.0002596 | $0.0001796 | $0.0001805 | $786.61 | $72,248.06 |
| 2015-04-22 | $0.0001812 | $0.0002505 | $0.0001800 | $0.0002105 | $94.05 | $84,236.44 |
| 2015-04-23 | $0.0002108 | $0.0002623 | $0.0002101 | $0.0002399 | $308.40 | $96,024.73 |
| 2015-04-24 | $0.0002399 | $0.0002429 | $0.0002399 | $0.0002429 | $218.93 | $97,205.68 |
| 2015-04-25 | $0.0002428 | $0.0002590 | $0.0002105 | $0.0002270 | $1,050.66 | $90,835.92 |
| 2015-04-26 | $0.0002270 | $0.0002270 | $0.0002261 | $0.0002264 | $1,040.30 | $90,618.62 |
| 2015-04-27 | $0.0002264 | $0.0002264 | $0.0002233 | $0.0002240 | $337.51 | $89,642.16 |
| 2015-04-28 | $0.0002240 | $0.0002256 | $0.0002192 | $0.0002194 | $376.81 | $87,813.31 |
| 2015-04-29 | $0.0002194 | $0.0002306 | $0.0001853 | $0.0002103 | $66.23 | $84,145.20 |
| 2015-04-30 | $0.0002102 | $0.0002130 | $0.0001649 | $0.0001651 | $309.27 | $66,063.58 |