VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.009140 | $0.009140 | $0.008400 | $0.008556 | $51,741.80 | $3,425,463 |
| 2016-07-02 | $0.008558 | $0.008862 | $0.008410 | $0.008713 | $46,459.20 | $3,488,332 |
| 2016-07-03 | $0.008714 | $0.008864 | $0.008112 | $0.008263 | $47,359.20 | $3,307,815 |
| 2016-07-04 | $0.008265 | $0.008558 | $0.008115 | $0.008558 | $35,393.40 | $3,426,168 |
| 2016-07-05 | $0.008558 | $0.008558 | $0.008100 | $0.008229 | $29,099.00 | $3,294,380 |
| 2016-07-06 | $0.008230 | $0.008230 | $0.007770 | $0.008067 | $51,355.30 | $3,229,713 |
| 2016-07-07 | $0.007773 | $0.008068 | $0.006882 | $0.007183 | $98,794.70 | $2,875,552 |
| 2016-07-08 | $0.007332 | $0.007776 | $0.006885 | $0.007625 | $42,966.80 | $3,052,490 |
| 2016-07-09 | $0.007625 | $0.007625 | $0.007177 | $0.007327 | $10,947.10 | $2,933,117 |
| 2016-07-10 | $0.007326 | $0.007625 | $0.007326 | $0.007475 | $14,352.40 | $2,992,572 |
| 2016-07-11 | $0.007474 | $0.007773 | $0.007175 | $0.007321 | $27,451.00 | $2,930,775 |
| 2016-07-12 | $0.007321 | $0.007776 | $0.007320 | $0.007473 | $49,504.30 | $2,991,599 |
| 2016-07-13 | $0.007618 | $0.008517 | $0.007320 | $0.007924 | $156,591 | $3,172,492 |
| 2016-07-14 | $0.007925 | $0.008825 | $0.007478 | $0.008375 | $200,468 | $3,352,773 |
| 2016-07-15 | $0.008377 | $0.008527 | $0.007777 | $0.007789 | $59,807.60 | $3,118,242 |
| 2016-07-16 | $0.007788 | $0.008082 | $0.007597 | $0.007745 | $40,396.60 | $3,100,627 |
| 2016-07-17 | $0.007745 | $0.007916 | $0.007460 | $0.007772 | $47,235.60 | $3,111,260 |
| 2016-07-18 | $0.007780 | $0.007929 | $0.007610 | $0.007610 | $20,307.30 | $3,046,609 |
| 2016-07-19 | $0.007609 | $0.007763 | $0.007393 | $0.007463 | $23,649.10 | $2,987,575 |
| 2016-07-20 | $0.007463 | $0.007705 | $0.007185 | $0.007481 | $21,123.20 | $2,994,930 |
| 2016-07-21 | $0.007483 | $0.007492 | $0.006890 | $0.007190 | $51,302.70 | $2,878,435 |
| 2016-07-22 | $0.007189 | $0.007345 | $0.006896 | $0.007193 | $36,763.00 | $2,879,584 |
| 2016-07-23 | $0.007046 | $0.007637 | $0.007046 | $0.007338 | $32,401.60 | $2,937,761 |
| 2016-07-24 | $0.007338 | $0.007633 | $0.007186 | $0.007334 | $17,569.10 | $2,936,076 |
| 2016-07-25 | $0.007329 | $0.007483 | $0.007181 | $0.007186 | $10,676.30 | $2,877,030 |
| 2016-07-26 | $0.007187 | $0.007189 | $0.006878 | $0.007038 | $21,883.90 | $2,817,487 |
| 2016-07-27 | $0.007040 | $0.007195 | $0.006742 | $0.007190 | $18,131.00 | $2,878,455 |
| 2016-07-28 | $0.007190 | $0.007196 | $0.006866 | $0.007036 | $7,005.84 | $2,816,622 |
| 2016-07-29 | $0.007035 | $0.007076 | $0.006878 | $0.007076 | $7,863.48 | $2,832,992 |
| 2016-07-30 | $0.006925 | $0.007224 | $0.006925 | $0.007071 | $7,291.81 | $2,830,694 |
| 2016-07-31 | $0.007068 | $0.007074 | $0.006774 | $0.006779 | $9,699.90 | $2,713,711 |