VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.001017 | $0.001025 | $0.0009173 | $0.0009901 | $2,884.46 | $396,296 |
| 2015-09-02 | $0.0009904 | $0.0009904 | $0.0009134 | $0.0009142 | $2,245.52 | $365,905 |
| 2015-09-03 | $0.0009143 | $0.0009869 | $0.0008468 | $0.0008952 | $409.26 | $358,310 |
| 2015-09-04 | $0.0008953 | $0.0009816 | $0.0008953 | $0.0009411 | $423.54 | $376,653 |
| 2015-09-05 | $0.0009408 | $0.0009841 | $0.0009209 | $0.0009567 | $495.94 | $382,928 |
| 2015-09-06 | $0.0009567 | $0.0009846 | $0.0008919 | $0.0009818 | $1,039.86 | $392,949 |
| 2015-09-07 | $0.0009816 | $0.0009937 | $0.0009245 | $0.0009256 | $352.76 | $370,450 |
| 2015-09-08 | $0.0009251 | $0.0009809 | $0.0009109 | $0.0009117 | $651.63 | $364,921 |
| 2015-09-09 | $0.0009116 | $0.001006 | $0.0009113 | $0.0009651 | $1,406.38 | $386,259 |
| 2015-09-10 | $0.0009652 | $0.0009718 | $0.0008636 | $0.0008908 | $1,257.46 | $356,545 |
| 2015-09-11 | $0.0008905 | $0.0009395 | $0.0008637 | $0.0008649 | $666.12 | $346,183 |
| 2015-09-12 | $0.0008648 | $0.0009012 | $0.0008391 | $0.0008391 | $559.10 | $335,841 |
| 2015-09-13 | $0.0008392 | $0.0008901 | $0.0008320 | $0.0008630 | $1,024.21 | $345,426 |
| 2015-09-14 | $0.0008626 | $0.0009523 | $0.0008327 | $0.0009522 | $1,677.16 | $381,113 |
| 2015-09-15 | $0.0009520 | $0.0009528 | $0.0008079 | $0.0008085 | $1,964.73 | $323,595 |
| 2015-09-16 | $0.0008481 | $0.0009000 | $0.0007904 | $0.0008688 | $2,125.59 | $347,739 |
| 2015-09-17 | $0.0008688 | $0.001477 | $0.0008560 | $0.001246 | $17,319.80 | $498,544 |
| 2015-09-18 | $0.001245 | $0.001301 | $0.0008645 | $0.001005 | $8,471.65 | $402,067 |
| 2015-09-19 | $0.0009459 | $0.0009631 | $0.0008521 | $0.0008958 | $5,337.35 | $358,537 |
| 2015-09-20 | $0.0008953 | $0.001039 | $0.0008950 | $0.0009376 | $1,486.09 | $375,291 |
| 2015-09-21 | $0.0009375 | $0.001049 | $0.0009372 | $0.001010 | $2,368.54 | $404,394 |
| 2015-09-22 | $0.001011 | $0.001049 | $0.0009150 | $0.0009978 | $1,754.59 | $399,367 |
| 2015-09-23 | $0.0009977 | $0.001000 | $0.0009187 | $0.0009198 | $1,305.54 | $368,163 |
| 2015-09-24 | $0.0009179 | $0.0009918 | $0.0008704 | $0.0008815 | $3,167.66 | $352,831 |
| 2015-09-25 | $0.0008815 | $0.0009252 | $0.0008670 | $0.0008670 | $2,801.28 | $347,020 |
| 2015-09-26 | $0.0008670 | $0.0009322 | $0.0008669 | $0.0008950 | $2,224.44 | $358,242 |
| 2015-09-27 | $0.0008949 | $0.0009321 | $0.0008522 | $0.0008777 | $1,616.62 | $351,306 |
| 2015-09-28 | $0.0008777 | $0.0009811 | $0.0008411 | $0.0008900 | $2,571.85 | $356,213 |
| 2015-09-29 | $0.0008899 | $0.0009822 | $0.0008777 | $0.0009189 | $2,527.80 | $367,778 |
| 2015-09-30 | $0.0009192 | $0.001507 | $0.0008827 | $0.001446 | $44,083.00 | $578,753 |