VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.002040 | $0.002235 | $0.001892 | $0.001979 | $4,485.33 | $791,984 |
| 2015-08-02 | $0.001977 | $0.002054 | $0.001846 | $0.001923 | $2,741.73 | $769,647 |
| 2015-08-03 | $0.001923 | $0.001927 | $0.001441 | $0.001608 | $3,581.45 | $643,463 |
| 2015-08-04 | $0.001606 | $0.001787 | $0.001354 | $0.001689 | $10,187.30 | $676,062 |
| 2015-08-05 | $0.001689 | $0.001988 | $0.001685 | $0.001791 | $5,614.03 | $716,825 |
| 2015-08-06 | $0.001799 | $0.001823 | $0.001618 | $0.001658 | $7,677.57 | $663,534 |
| 2015-08-07 | $0.001658 | $0.001766 | $0.001658 | $0.001755 | $1,780.62 | $702,521 |
| 2015-08-08 | $0.001756 | $0.001841 | $0.001684 | $0.001720 | $3,471.97 | $688,249 |
| 2015-08-09 | $0.001684 | $0.001736 | $0.001649 | $0.001666 | $1,480.08 | $666,796 |
| 2015-08-10 | $0.001666 | $0.001693 | $0.001590 | $0.001667 | $4,256.49 | $667,208 |
| 2015-08-11 | $0.001667 | $0.001727 | $0.001599 | $0.001710 | $5,565.87 | $684,298 |
| 2015-08-12 | $0.001710 | $0.001711 | $0.001560 | $0.001672 | $2,758.47 | $669,266 |
| 2015-08-13 | $0.001672 | $0.001709 | $0.001567 | $0.001623 | $1,246.58 | $649,730 |
| 2015-08-14 | $0.001624 | $0.001624 | $0.001490 | $0.001490 | $3,849.94 | $596,228 |
| 2015-08-15 | $0.001489 | $0.001583 | $0.001456 | $0.001474 | $1,388.81 | $589,868 |
| 2015-08-16 | $0.001491 | $0.001576 | $0.001454 | $0.001519 | $3,935.00 | $607,886 |
| 2015-08-17 | $0.001519 | $0.001589 | $0.001486 | $0.001570 | $1,265.12 | $628,458 |
| 2015-08-18 | $0.001570 | $0.001665 | $0.001317 | $0.001317 | $4,112.77 | $527,016 |
| 2015-08-19 | $0.001311 | $0.001576 | $0.001311 | $0.001518 | $7,210.65 | $607,414 |
| 2015-08-20 | $0.001518 | $0.001538 | $0.001450 | $0.001478 | $1,596.78 | $591,357 |
| 2015-08-21 | $0.001477 | $0.001511 | $0.001396 | $0.001396 | $3,029.43 | $558,854 |
| 2015-08-22 | $0.001396 | $0.001502 | $0.001346 | $0.001406 | $2,474.40 | $562,909 |
| 2015-08-23 | $0.001406 | $0.001473 | $0.001243 | $0.001288 | $2,421.29 | $515,461 |
| 2015-08-24 | $0.001328 | $0.001334 | $0.001159 | $0.001206 | $2,328.13 | $482,686 |
| 2015-08-25 | $0.001204 | $0.001205 | $0.0008997 | $0.001051 | $7,435.36 | $420,676 |
| 2015-08-26 | $0.001042 | $0.001078 | $0.0009929 | $0.001060 | $2,365.87 | $424,431 |
| 2015-08-27 | $0.001061 | $0.001356 | $0.001061 | $0.001307 | $3,855.32 | $523,086 |
| 2015-08-28 | $0.001308 | $0.001308 | $0.001018 | $0.001205 | $2,196.15 | $482,258 |
| 2015-08-29 | $0.001205 | $0.001205 | $0.001048 | $0.001124 | $1,233.96 | $449,775 |
| 2015-08-30 | $0.001124 | $0.001148 | $0.001026 | $0.001054 | $1,006.94 | $422,030 |
| 2015-08-31 | $0.001059 | $0.001088 | $0.0008899 | $0.001017 | $3,798.26 | $406,957 |