Crypto Focus FCS
Xếp hạng #?
20:54:29 03/08/2015
Crypto Focus (FCS)
Không hoạt động
Lịch sử giá Crypto Focus (FCS) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.002033 | $0.002037 | $0.001143 | $0.001525 | $15.99 | $0 |
| 2015-06-02 | $0.001525 | $0.003062 | $0.0006745 | $0.0007700 | $28.26 | $0 |
| 2015-06-03 | $0.0007698 | $0.01203 | $0.0006897 | $0.009035 | $1,540.70 | $0 |
| 2015-06-04 | $0.009031 | $0.01127 | $0.007457 | $0.01098 | $1,045.53 | $0 |
| 2015-06-05 | $0.01097 | $0.05397 | $0.008929 | $0.05397 | $7,524.29 | $0 |
| 2015-06-06 | $0.05398 | $0.08061 | $0.02244 | $0.04484 | $9,494.11 | $0 |
| 2015-06-07 | $0.04483 | $0.07088 | $0.02277 | $0.02972 | $6,466.55 | $0 |
| 2015-06-08 | $0.02972 | $0.03789 | $0.02236 | $0.02299 | $2,427.60 | $0 |
| 2015-06-09 | $0.02300 | $0.03105 | $0.02282 | $0.02292 | $2,481.52 | $0 |
| 2015-06-10 | $0.02291 | $0.02583 | $0.02285 | $0.02420 | $2,463.03 | $0 |
| 2015-06-11 | $0.02421 | $0.02541 | $0.02291 | $0.02429 | $1,363.19 | $0 |
| 2015-06-12 | $0.02429 | $0.07487 | $0.02295 | $0.03065 | $5,003.07 | $0 |
| 2015-06-13 | $0.02999 | $0.2256 | $0.01503 | $0.01628 | $7,319.94 | $0 |
| 2015-06-14 | $0.01628 | $0.02342 | $0.002344 | $0.003620 | $1,871.71 | $0 |
| 2015-06-15 | $0.003618 | $0.007512 | $0.001195 | $0.001196 | $312.01 | $0 |
| 2015-06-16 | $0.001196 | $0.001447 | $0.001192 | $0.001267 | $11.68 | $0 |
| 2015-06-17 | $0.001267 | $0.002799 | $0.0002607 | $0.0003415 | $42.05 | $0 |
| 2015-06-18 | $0.0003417 | $0.001861 | $0.0003393 | $0.001838 | $0.7526 | $0 |
| 2015-06-19 | $0.001838 | $0.001852 | $0.001837 | $0.001837 | $0.4070 | $0 |
| 2015-06-20 | $0.0004581 | $0.0004616 | $0.0004581 | $0.0004610 | $1.12 | $0 |
| 2015-06-21 | $0.0004608 | $0.0004610 | $0.0004562 | $0.0004572 | $1.11 | $0 |
| 2015-06-22 | $0.0004830 | $0.0004859 | $0.0004804 | $0.0004841 | $1.94 | $0 |
| 2015-06-23 | $0.0004840 | $0.0004847 | $0.0004765 | $0.0004766 | $1.91 | $0 |
| 2015-06-24 | $0.0004612 | $0.0004622 | $0.0004594 | $0.0004594 | $3.47 | $0 |
| 2015-06-25 | $0.0004591 | $0.001719 | $0.0004591 | $0.001717 | $76.47 | $0 |
| 2015-06-26 | $0.001715 | $0.001717 | $0.001709 | $0.001713 | $16.85 | $0 |