Crypto Focus FCS
Xếp hạng #?
20:54:29 03/08/2015
Crypto Focus (FCS)
Không hoạt động
Lịch sử giá Crypto Focus (FCS) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0007865 | $0.0007884 | $0.0007699 | $0.0007784 | $1.17 | $0 |
| 2015-07-02 | $0.0007782 | $0.0007875 | $0.0007769 | $0.0007784 | $1.17 | $0 |
| 2015-07-03 | $0.0007632 | $0.0007695 | $0.0007630 | $0.0007690 | $5.26 | $0 |
| 2015-07-04 | $0.0007695 | $0.001516 | $0.0007626 | $0.001514 | $1.51 | $0 |
| 2015-07-05 | $0.001513 | $0.001527 | $0.001500 | $0.001513 | $0.4627 | $0 |
| 2015-07-08 | $0.0004013 | $0.001481 | $0.0003947 | $0.001478 | $13.41 | $0 |
| 2015-07-09 | $0.001479 | $0.001487 | $0.001458 | $0.001472 | $3.42 | $0 |
| 2015-07-10 | $0.0002125 | $0.001600 | $0.0002125 | $0.001547 | $5.33 | $0 |
| 2015-07-11 | $0.001547 | $0.001600 | $0.0001988 | $0.001571 | $8.13 | $0 |
| 2015-07-12 | $0.001571 | $0.001663 | $0.001568 | $0.001652 | $8.19 | $0 |
| 2015-07-17 | $0.001112 | $0.001113 | $0.0008250 | $0.0008384 | $1.33 | $0 |
| 2015-07-18 | $0.0008380 | $0.0008476 | $0.0008222 | $0.0008247 | $0.06697 | $0 |
| 2015-07-19 | $0.0008243 | $0.0008270 | $0.0008230 | $0.0008258 | $0.06706 | $0 |
| 2015-07-22 | $0.0008141 | $0.0008179 | $0.0008141 | $0.0008178 | $1.77 | $0 |
| 2015-07-23 | $0.0008182 | $0.0008204 | $0.0008134 | $0.0008156 | $1.77 | $0 |
| 2015-07-24 | $0.001123 | $0.001143 | $0.001120 | $0.001139 | $5.57 | $0 |
| 2015-07-25 | $0.001138 | $0.001143 | $0.001130 | $0.001136 | $5.56 | $0 |
| 2015-07-26 | $0.0003044 | $0.0003044 | $0.0003044 | $0.0003044 | $3.56 | $0 |
| 2015-07-27 | $0.0003043 | $0.0003097 | $0.0002992 | $0.0003054 | $2.71 | $0 |
| 2015-07-29 | $0.0002918 | $0.0003004 | $0.0002918 | $0.0002998 | $128.46 | $0 |
| 2015-07-30 | $0.0001405 | $0.0001408 | $0.00002582 | $0.0001122 | $7.39 | $0 |
| 2015-07-31 | $0.0001122 | $0.0001127 | $0.00002552 | $0.00002562 | $0.03068 | $0 |