VPNCoin VASH
Xếp hạng #?
12:19:05 27/04/2018
VPNCoin (VASH)
Không hoạt động
Lịch sử giá VPNCoin (VASH) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01186 | $0.01359 | $0.009716 | $0.01102 | $1,152,530 | $4,410,823 |
| 2017-05-02 | $0.01103 | $0.01132 | $0.008847 | $0.009713 | $780,129 | $3,888,368 |
| 2017-05-03 | $0.009863 | $0.01059 | $0.009428 | $0.01044 | $675,873 | $4,178,066 |
| 2017-05-04 | $0.01044 | $0.01160 | $0.01029 | $0.01131 | $827,853 | $4,528,563 |
| 2017-05-05 | $0.01131 | $0.01579 | $0.01088 | $0.01348 | $2,816,990 | $5,395,859 |
| 2017-05-06 | $0.01376 | $0.01912 | $0.01260 | $0.01912 | $4,372,250 | $7,655,136 |
| 2017-05-07 | $0.01912 | $0.01912 | $0.01666 | $0.01709 | $2,054,430 | $6,843,207 |
| 2017-05-08 | $0.01733 | $0.02260 | $0.01646 | $0.02245 | $3,444,960 | $8,989,229 |
| 2017-05-09 | $0.02289 | $0.03143 | $0.01954 | $0.02766 | $7,307,880 | $11,073,157 |
| 2017-05-10 | $0.02736 | $0.02794 | $0.02100 | $0.02246 | $2,126,740 | $8,990,149 |
| 2017-05-11 | $0.02260 | $0.02260 | $0.01753 | $0.01941 | $1,873,100 | $7,771,475 |
| 2017-05-12 | $0.01956 | $0.02260 | $0.01956 | $0.02100 | $1,599,580 | $8,408,696 |
| 2017-05-13 | $0.02087 | $0.02132 | $0.01739 | $0.02118 | $1,972,130 | $8,477,715 |
| 2017-05-14 | $0.02103 | $0.02132 | $0.01918 | $0.02004 | $778,446 | $8,020,847 |
| 2017-05-15 | $0.02003 | $0.02003 | $0.01727 | $0.01815 | $617,507 | $7,266,006 |
| 2017-05-16 | $0.01829 | $0.01913 | $0.01539 | $0.01884 | $1,858,980 | $7,543,362 |
| 2017-05-17 | $0.01859 | $0.01917 | $0.01656 | $0.01760 | $1,233,820 | $7,046,220 |
| 2017-05-18 | $0.01746 | $0.02134 | $0.01716 | $0.02105 | $1,659,520 | $8,426,311 |
| 2017-05-19 | $0.02091 | $0.02135 | $0.01904 | $0.02061 | $1,637,450 | $8,250,482 |
| 2017-05-20 | $0.02078 | $0.02093 | $0.01919 | $0.02064 | $1,138,140 | $8,264,333 |
| 2017-05-21 | $0.02065 | $0.02660 | $0.02065 | $0.02560 | $4,057,720 | $10,247,737 |
| 2017-05-22 | $0.02600 | $0.02991 | $0.02214 | $0.02661 | $3,450,820 | $10,652,000 |
| 2017-05-23 | $0.02661 | $0.03132 | $0.02589 | $0.03132 | $2,816,180 | $12,537,240 |
| 2017-05-24 | $0.03089 | $0.03176 | $0.02413 | $0.02568 | $3,072,460 | $10,281,005 |
| 2017-05-25 | $0.02568 | $0.02584 | $0.02029 | $0.02086 | $2,939,190 | $8,351,888 |
| 2017-05-26 | $0.02084 | $0.02389 | $0.01329 | $0.01617 | $1,754,690 | $6,471,932 |
| 2017-05-27 | $0.01633 | $0.01736 | $0.01081 | $0.01650 | $2,875,920 | $6,603,644 |
| 2017-05-28 | $0.01708 | $0.01825 | $0.01286 | $0.01533 | $1,934,860 | $6,137,088 |
| 2017-05-29 | $0.01504 | $0.01705 | $0.01402 | $0.01633 | $1,351,240 | $6,538,549 |
| 2017-05-30 | $0.01649 | $0.01751 | $0.01517 | $0.01604 | $1,138,420 | $6,420,529 |
| 2017-05-31 | $0.01576 | $0.01748 | $0.01401 | $0.01672 | $909,178 | $6,693,280 |