VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.002913 | $0.003059 | $0.002767 | $0.003052 | $2,999.06 | $1,221,677 |
| 2017-03-02 | $0.003052 | $0.003342 | $0.002905 | $0.003194 | $47,277.00 | $1,278,705 |
| 2017-03-03 | $0.003193 | $0.003480 | $0.003189 | $0.003480 | $44,417.00 | $1,393,050 |
| 2017-03-04 | $0.003481 | $0.003481 | $0.003046 | $0.003191 | $14,659.00 | $1,277,316 |
| 2017-03-05 | $0.003191 | $0.003336 | $0.003191 | $0.003191 | $20,818.90 | $1,277,336 |
| 2017-03-06 | $0.003188 | $0.003915 | $0.003043 | $0.003770 | $114,757 | $1,509,173 |
| 2017-03-07 | $0.003770 | $0.004927 | $0.003625 | $0.004636 | $350,925 | $1,856,031 |
| 2017-03-08 | $0.004637 | $0.005217 | $0.004202 | $0.004341 | $238,122 | $1,737,687 |
| 2017-03-09 | $0.004339 | $0.004775 | $0.004050 | $0.004775 | $102,653 | $1,911,486 |
| 2017-03-10 | $0.004775 | $0.004775 | $0.004338 | $0.004341 | $76,827.50 | $1,737,919 |
| 2017-03-11 | $0.004343 | $0.005791 | $0.004343 | $0.005791 | $239,759 | $2,318,207 |
| 2017-03-12 | $0.005936 | $0.008544 | $0.005936 | $0.007964 | $1,336,470 | $3,188,502 |
| 2017-03-13 | $0.008302 | $0.008739 | $0.006365 | $0.006943 | $997,881 | $2,779,595 |
| 2017-03-14 | $0.007087 | $0.007519 | $0.006653 | $0.007375 | $451,857 | $2,952,402 |
| 2017-03-15 | $0.007376 | $0.008244 | $0.007232 | $0.007964 | $676,074 | $3,188,226 |
| 2017-03-16 | $0.007808 | $0.007953 | $0.005508 | $0.006233 | $779,574 | $2,495,202 |
| 2017-03-17 | $0.006233 | $0.006374 | $0.005508 | $0.005648 | $356,625 | $2,261,151 |
| 2017-03-18 | $0.005655 | $0.006090 | $0.005075 | $0.005075 | $177,377 | $2,031,844 |
| 2017-03-19 | $0.005220 | $0.005799 | $0.004785 | $0.005509 | $243,800 | $2,205,424 |
| 2017-03-20 | $0.005503 | $0.005823 | $0.005357 | $0.005646 | $173,394 | $2,260,322 |
| 2017-03-21 | $0.005647 | $0.005804 | $0.005502 | $0.005661 | $111,024 | $2,266,403 |
| 2017-03-22 | $0.005517 | $0.005807 | $0.005227 | $0.005230 | $168,141 | $2,093,865 |
| 2017-03-23 | $0.005376 | $0.005522 | $0.005081 | $0.005228 | $55,531.30 | $2,092,860 |
| 2017-03-24 | $0.005373 | $0.005374 | $0.004931 | $0.005230 | $162,322 | $2,093,605 |
| 2017-03-25 | $0.005234 | $0.005380 | $0.004943 | $0.005234 | $83,580.90 | $2,095,210 |
| 2017-03-26 | $0.005230 | $0.006831 | $0.005085 | $0.006395 | $258,365 | $2,560,237 |
| 2017-03-27 | $0.006421 | $0.006543 | $0.005817 | $0.005963 | $115,579 | $2,387,066 |
| 2017-03-28 | $0.005966 | $0.006111 | $0.005521 | $0.005957 | $74,822.30 | $2,384,860 |
| 2017-03-29 | $0.005958 | $0.006241 | $0.005804 | $0.006095 | $51,397.20 | $2,440,103 |
| 2017-03-30 | $0.006095 | $0.006095 | $0.005659 | $0.005950 | $143,041 | $2,381,921 |
| 2017-03-31 | $0.005807 | $0.006959 | $0.005807 | $0.006529 | $308,130 | $2,613,886 |