VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.001244 | $0.001266 | $0.001170 | $0.001232 | $3,114.90 | $492,937 |
| 2015-11-02 | $0.001232 | $0.001327 | $0.001211 | $0.001275 | $5,037.49 | $510,281 |
| 2015-11-03 | $0.001275 | $0.001400 | $0.001274 | $0.001333 | $13,469.70 | $533,813 |
| 2015-11-04 | $0.001334 | $0.001447 | $0.001259 | $0.001286 | $32,373.40 | $514,757 |
| 2015-11-05 | $0.001286 | $0.001345 | $0.001166 | $0.001269 | $14,706.80 | $507,931 |
| 2015-11-06 | $0.001268 | $0.001304 | $0.001173 | $0.001304 | $6,162.01 | $522,127 |
| 2015-11-07 | $0.001304 | $0.001304 | $0.001203 | $0.001261 | $7,194.84 | $504,957 |
| 2015-11-08 | $0.001261 | $0.001286 | $0.001217 | $0.001220 | $2,150.91 | $488,459 |
| 2015-11-09 | $0.001220 | $0.001236 | $0.001162 | $0.001236 | $4,578.27 | $494,700 |
| 2015-11-10 | $0.001235 | $0.001242 | $0.001090 | $0.001143 | $6,205.44 | $457,464 |
| 2015-11-11 | $0.001147 | $0.001147 | $0.001056 | $0.001098 | $6,444.63 | $439,509 |
| 2015-11-12 | $0.001099 | $0.001191 | $0.001056 | $0.001112 | $7,326.62 | $445,158 |
| 2015-11-13 | $0.001112 | $0.001144 | $0.001099 | $0.001115 | $842.07 | $446,571 |
| 2015-11-14 | $0.001116 | $0.001154 | $0.001096 | $0.001103 | $1,258.46 | $441,751 |
| 2015-11-15 | $0.001103 | $0.001135 | $0.001094 | $0.001104 | $1,760.92 | $441,883 |
| 2015-11-16 | $0.001103 | $0.001329 | $0.001090 | $0.001329 | $24,999.20 | $532,220 |
| 2015-11-17 | $0.001329 | $0.001334 | $0.001175 | $0.001243 | $14,327.40 | $497,698 |
| 2015-11-18 | $0.001243 | $0.001267 | $0.001213 | $0.001238 | $901.22 | $495,436 |
| 2015-11-19 | $0.001238 | $0.001280 | $0.001230 | $0.001240 | $4,512.65 | $496,573 |
| 2015-11-20 | $0.001240 | $0.001274 | $0.001236 | $0.001236 | $1,366.59 | $494,952 |
| 2015-11-21 | $0.001236 | $0.001303 | $0.001230 | $0.001260 | $4,074.87 | $504,616 |
| 2015-11-22 | $0.001260 | $0.001260 | $0.001140 | $0.001172 | $1,530.71 | $469,222 |
| 2015-11-23 | $0.001173 | $0.001273 | $0.001172 | $0.001223 | $3,502.92 | $489,656 |
| 2015-11-24 | $0.001223 | $0.001271 | $0.001212 | $0.001218 | $5,715.00 | $487,682 |
| 2015-11-25 | $0.001218 | $0.001258 | $0.001172 | $0.001253 | $6,053.30 | $501,566 |
| 2015-11-26 | $0.001245 | $0.001320 | $0.001224 | $0.001273 | $6,038.77 | $509,701 |
| 2015-11-27 | $0.001273 | $0.001280 | $0.001240 | $0.001251 | $1,560.81 | $500,721 |
| 2015-11-28 | $0.001251 | $0.001282 | $0.001235 | $0.001280 | $4,675.37 | $512,435 |
| 2015-11-29 | $0.001280 | $0.001280 | $0.001222 | $0.001267 | $4,737.19 | $507,138 |
| 2015-11-30 | $0.001267 | $0.001271 | $0.001232 | $0.001253 | $5,818.39 | $501,650 |