VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.001447 | $0.001660 | $0.001379 | $0.001382 | $5,378.65 | $553,242 |
| 2015-07-02 | $0.001383 | $0.001521 | $0.001196 | $0.001363 | $2,942.29 | $545,466 |
| 2015-07-03 | $0.001363 | $0.001370 | $0.001144 | $0.001212 | $4,678.53 | $484,846 |
| 2015-07-04 | $0.001212 | $0.001290 | $0.001179 | $0.001210 | $3,253.63 | $484,025 |
| 2015-07-05 | $0.001210 | $0.001210 | $0.001084 | $0.001084 | $3,032.78 | $433,830 |
| 2015-07-06 | $0.001083 | $0.001203 | $0.001057 | $0.001126 | $3,268.90 | $450,734 |
| 2015-07-07 | $0.001126 | $0.001142 | $0.0009429 | $0.001028 | $5,168.36 | $411,560 |
| 2015-07-08 | $0.001028 | $0.001130 | $0.0009769 | $0.001090 | $1,607.09 | $436,315 |
| 2015-07-09 | $0.001063 | $0.001161 | $0.0009804 | $0.001061 | $3,812.93 | $424,430 |
| 2015-07-10 | $0.001060 | $0.001241 | $0.0009902 | $0.001085 | $6,931.37 | $434,022 |
| 2015-07-11 | $0.001084 | $0.001403 | $0.001041 | $0.001197 | $4,664.59 | $479,115 |
| 2015-07-12 | $0.001197 | $0.001376 | $0.001163 | $0.001376 | $5,655.60 | $550,568 |
| 2015-07-13 | $0.001375 | $0.001518 | $0.001147 | $0.001518 | $9,036.43 | $607,523 |
| 2015-07-14 | $0.001518 | $0.001719 | $0.001405 | $0.001450 | $26,054.70 | $580,286 |
| 2015-07-15 | $0.001450 | $0.001598 | $0.001445 | $0.001499 | $6,194.13 | $599,739 |
| 2015-07-16 | $0.001499 | $0.001562 | $0.001256 | $0.001349 | $3,618.69 | $539,695 |
| 2015-07-17 | $0.001349 | $0.001558 | $0.001277 | $0.001541 | $4,895.38 | $616,711 |
| 2015-07-18 | $0.001541 | $0.001807 | $0.001482 | $0.001764 | $6,385.83 | $705,761 |
| 2015-07-19 | $0.001763 | $0.001915 | $0.001607 | $0.001891 | $8,155.62 | $756,636 |
| 2015-07-20 | $0.001891 | $0.003713 | $0.001719 | $0.003346 | $43,372.50 | $1,339,208 |
| 2015-07-21 | $0.003350 | $0.003369 | $0.002490 | $0.002938 | $41,260.60 | $1,175,604 |
| 2015-07-22 | $0.002934 | $0.003028 | $0.002397 | $0.002516 | $22,644.90 | $1,006,997 |
| 2015-07-23 | $0.002516 | $0.002708 | $0.002322 | $0.002401 | $7,229.84 | $961,114 |
| 2015-07-24 | $0.002295 | $0.002408 | $0.002045 | $0.002161 | $15,236.00 | $864,958 |
| 2015-07-25 | $0.002161 | $0.002354 | $0.001745 | $0.002315 | $10,470.60 | $926,430 |
| 2015-07-26 | $0.002314 | $0.002383 | $0.002015 | $0.002077 | $4,298.50 | $831,219 |
| 2015-07-27 | $0.002077 | $0.002148 | $0.001989 | $0.002125 | $2,018.76 | $850,366 |
| 2015-07-28 | $0.002125 | $0.002189 | $0.001903 | $0.002002 | $9,667.85 | $801,354 |
| 2015-07-29 | $0.002002 | $0.002200 | $0.001900 | $0.002196 | $8,464.72 | $878,970 |
| 2015-07-30 | $0.002090 | $0.002476 | $0.002057 | $0.002360 | $17,742.40 | $944,396 |
| 2015-07-31 | $0.002358 | $0.002463 | $0.001947 | $0.002039 | $5,133.75 | $816,054 |