VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.001446 | $0.001446 | $0.001149 | $0.001288 | $9,362.58 | $515,532 |
| 2015-10-02 | $0.001307 | $0.001414 | $0.001234 | $0.001281 | $3,911.59 | $512,859 |
| 2015-10-03 | $0.001281 | $0.001459 | $0.001280 | $0.001401 | $6,087.99 | $560,722 |
| 2015-10-04 | $0.001401 | $0.001500 | $0.001387 | $0.001466 | $5,973.33 | $586,947 |
| 2015-10-05 | $0.001467 | $0.001487 | $0.001365 | $0.001386 | $4,627.23 | $554,782 |
| 2015-10-06 | $0.001387 | $0.001456 | $0.001302 | $0.001413 | $6,047.26 | $565,585 |
| 2015-10-07 | $0.001413 | $0.001881 | $0.001340 | $0.001658 | $16,100.90 | $663,593 |
| 2015-10-08 | $0.001825 | $0.001826 | $0.001384 | $0.001393 | $4,765.18 | $557,453 |
| 2015-10-09 | $0.001393 | $0.001395 | $0.001172 | $0.001216 | $1,850.50 | $486,579 |
| 2015-10-10 | $0.001216 | $0.001274 | $0.001149 | $0.001241 | $1,011.00 | $496,738 |
| 2015-10-11 | $0.001163 | $0.001250 | $0.001160 | $0.001181 | $205.47 | $472,622 |
| 2015-10-12 | $0.001181 | $0.001423 | $0.001181 | $0.001254 | $1,287.64 | $501,825 |
| 2015-10-13 | $0.001254 | $0.001373 | $0.001244 | $0.001261 | $10,224.60 | $504,684 |
| 2015-10-14 | $0.001261 | $0.001303 | $0.001260 | $0.001288 | $6,906.20 | $515,407 |
| 2015-10-15 | $0.001288 | $0.001303 | $0.001203 | $0.001263 | $11,442.40 | $505,701 |
| 2015-10-16 | $0.001263 | $0.001263 | $0.001198 | $0.001257 | $5,553.22 | $503,132 |
| 2015-10-17 | $0.001257 | $0.001311 | $0.001227 | $0.001296 | $11,467.80 | $518,830 |
| 2015-10-18 | $0.001296 | $0.001297 | $0.001232 | $0.001264 | $1,530.57 | $505,970 |
| 2015-10-19 | $0.001264 | $0.001264 | $0.001208 | $0.001223 | $2,548.27 | $489,543 |
| 2015-10-20 | $0.001223 | $0.001240 | $0.001139 | $0.001202 | $7,375.32 | $480,997 |
| 2015-10-21 | $0.001178 | $0.001226 | $0.001044 | $0.001053 | $9,246.77 | $421,574 |
| 2015-10-22 | $0.001053 | $0.001120 | $0.001053 | $0.001118 | $3,123.60 | $447,607 |
| 2015-10-23 | $0.001132 | $0.001166 | $0.001080 | $0.001108 | $2,905.36 | $443,665 |
| 2015-10-24 | $0.001108 | $0.001166 | $0.001107 | $0.001137 | $3,610.60 | $455,236 |
| 2015-10-25 | $0.001137 | $0.001194 | $0.001117 | $0.001137 | $1,762.45 | $454,964 |
| 2015-10-26 | $0.001137 | $0.001140 | $0.001053 | $0.001094 | $5,700.37 | $437,805 |
| 2015-10-27 | $0.001094 | $0.001165 | $0.001059 | $0.001165 | $2,592.47 | $466,164 |
| 2015-10-28 | $0.001165 | $0.001268 | $0.001133 | $0.001210 | $8,653.15 | $484,480 |
| 2015-10-29 | $0.001210 | $0.001314 | $0.001045 | $0.001314 | $24,960.00 | $526,135 |
| 2015-10-30 | $0.001314 | $0.001487 | $0.001241 | $0.001332 | $30,723.80 | $533,032 |
| 2015-10-31 | $0.001313 | $0.001330 | $0.001203 | $0.001244 | $4,817.56 | $498,005 |