VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001651 | $0.0002583 | $0.0001650 | $0.0002474 | $545.87 | $99,002.12 |
| 2015-05-02 | $0.0002475 | $0.0002574 | $0.0002450 | $0.0002514 | $500.83 | $100,626 |
| 2015-05-03 | $0.0002515 | $0.0002525 | $0.0002429 | $0.0002472 | $530.13 | $98,930.49 |
| 2015-05-04 | $0.0002472 | $0.0002528 | $0.0001799 | $0.0001907 | $67.09 | $76,315.55 |
| 2015-05-05 | $0.0001907 | $0.0001908 | $0.0001752 | $0.0001788 | $502.38 | $71,535.33 |
| 2015-05-06 | $0.0001788 | $0.0001798 | $0.0001611 | $0.0001720 | $268.93 | $68,845.67 |
| 2015-05-07 | $0.0001720 | $0.0001852 | $0.0001592 | $0.0001848 | $234.51 | $73,948.05 |
| 2015-05-08 | $0.0001848 | $0.0001927 | $0.0001846 | $0.0001917 | $254.66 | $76,701.33 |
| 2015-05-09 | $0.0001916 | $0.0001940 | $0.0001395 | $0.0001524 | $273.14 | $60,982.01 |
| 2015-05-10 | $0.0001524 | $0.0002107 | $0.0001470 | $0.0001853 | $309.17 | $74,134.94 |
| 2015-05-11 | $0.0001849 | $0.0001986 | $0.0001849 | $0.0001923 | $405.38 | $76,939.84 |
| 2015-05-12 | $0.0001923 | $0.0002252 | $0.0001909 | $0.0002241 | $408.31 | $89,694.58 |
| 2015-05-13 | $0.0002241 | $0.0002329 | $0.0002189 | $0.0002251 | $257.92 | $90,095.17 |
| 2015-05-14 | $0.0002251 | $0.0002334 | $0.0001862 | $0.0001868 | $264.44 | $74,774.83 |
| 2015-05-15 | $0.0001868 | $0.0002248 | $0.0001684 | $0.0001979 | $362.47 | $79,201.30 |
| 2015-05-16 | $0.0001979 | $0.0002101 | $0.0001956 | $0.0002101 | $84.41 | $84,084.77 |
| 2015-05-17 | $0.0002101 | $0.0002101 | $0.0001885 | $0.0001888 | $78.01 | $75,541.59 |
| 2015-05-18 | $0.0001888 | $0.0002426 | $0.0001887 | $0.0002215 | $432.33 | $88,657.30 |
| 2015-05-19 | $0.0002215 | $0.0002753 | $0.0001997 | $0.0002751 | $533.33 | $110,075 |
| 2015-05-20 | $0.0002751 | $0.0002876 | $0.0002581 | $0.0002669 | $424.04 | $106,821 |
| 2015-05-21 | $0.0002670 | $0.0002670 | $0.0002341 | $0.0002367 | $198.31 | $94,718.52 |
| 2015-05-22 | $0.0002367 | $0.0002516 | $0.0001714 | $0.0002261 | $472.88 | $90,480.95 |
| 2015-05-23 | $0.0002260 | $0.0002664 | $0.0002017 | $0.0002385 | $827.43 | $95,434.06 |
| 2015-05-24 | $0.0002384 | $0.0003059 | $0.0002384 | $0.0002476 | $214.89 | $99,073.35 |
| 2015-05-25 | $0.0002476 | $0.0003260 | $0.0002369 | $0.0002712 | $402.58 | $108,531 |
| 2015-05-26 | $0.0002712 | $0.0003310 | $0.0002244 | $0.0002749 | $982.05 | $110,030 |
| 2015-05-27 | $0.0002750 | $0.0003247 | $0.0002603 | $0.0002657 | $719.62 | $106,349 |
| 2015-05-28 | $0.0002657 | $0.0003465 | $0.0002656 | $0.0003465 | $1,121.71 | $138,658 |
| 2015-05-29 | $0.0003464 | $0.0003573 | $0.0002947 | $0.0003408 | $848.38 | $136,376 |
| 2015-05-30 | $0.0003408 | $0.0003451 | $0.0002420 | $0.0003173 | $398.61 | $126,980 |
| 2015-05-31 | $0.0003173 | $0.0003208 | $0.0002821 | $0.0003198 | $273.58 | $127,960 |