Facecoin FC
Xếp hạng #?
11:04:13 21/02/2018
Facecoin (FC)
Không hoạt động
Lịch sử giá Facecoin (FC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.03030 | $0.04863 | $0.006654 | $0.02946 | $2,195.67 | $0 |
| 2017-10-02 | $0.02946 | $0.04826 | $0.02064 | $0.02067 | $2,858.98 | $0 |
| 2017-10-03 | $0.02068 | $0.03856 | $0.01439 | $0.03844 | $5,995.02 | $0 |
| 2017-10-04 | $0.03853 | $0.03902 | $0.01485 | $0.01635 | $1,255.12 | $0 |
| 2017-10-05 | $0.01635 | $0.03348 | $0.01612 | $0.02955 | $584.72 | $0 |
| 2017-10-06 | $0.02955 | $0.02964 | $0.01737 | $0.01864 | $1,107.33 | $0 |
| 2017-10-07 | $0.01861 | $0.02810 | $0.01790 | $0.01896 | $323.14 | $0 |
| 2017-10-08 | $0.01894 | $0.02775 | $0.01852 | $0.01857 | $1,727.28 | $0 |
| 2017-10-09 | $0.01857 | $0.02355 | $0.01550 | $0.02307 | $699.05 | $0 |
| 2017-10-10 | $0.02313 | $0.02566 | $0.008913 | $0.02388 | $278.21 | $0 |
| 2017-10-11 | $0.02388 | $0.02416 | $0.006672 | $0.02355 | $374.51 | $0 |
| 2017-10-12 | $0.02355 | $0.02375 | $0.01216 | $0.02214 | $326.09 | $0 |
| 2017-10-13 | $0.02210 | $0.02535 | $0.02181 | $0.02457 | $7.41 | $0 |
| 2017-10-14 | $0.02460 | $0.02529 | $0.02323 | $0.02326 | $71.60 | $0 |
| 2017-10-15 | $0.02333 | $0.02353 | $0.009962 | $0.02311 | $79.18 | $0 |
| 2017-10-16 | $0.02317 | $0.02415 | $0.01369 | $0.01369 | $41.07 | $0 |
| 2017-10-17 | $0.01372 | $0.01946 | $0.009367 | $0.009535 | $248.58 | $0 |
| 2017-10-18 | $0.009524 | $0.01730 | $0.008936 | $0.01729 | $16.03 | $0 |
| 2017-10-19 | $0.01725 | $0.01741 | $0.009196 | $0.01539 | $35.40 | $0 |
| 2017-10-20 | $0.01538 | $0.01647 | $0.009431 | $0.01642 | $878.31 | $0 |
| 2017-10-21 | $0.01640 | $0.01640 | $0.01498 | $0.01498 | $4.49 | $0 |
| 2017-10-22 | $0.01498 | $0.01591 | $0.01473 | $0.01488 | $310.31 | $0 |
| 2017-10-23 | $0.01487 | $0.01488 | $0.008744 | $0.01141 | $505.30 | $0 |
| 2017-10-24 | $0.01140 | $0.01499 | $0.001676 | $0.01154 | $405.83 | $0 |
| 2017-10-25 | $0.01155 | $0.01170 | $0.01129 | $0.01154 | $113.90 | $0 |
| 2017-10-27 | $0.002386 | $0.008905 | $0.002345 | $0.008898 | $28.77 | $0 |
| 2017-10-28 | $0.008906 | $0.008929 | $0.008755 | $0.008849 | $106.15 | $0 |
| 2017-10-29 | $0.008845 | $0.01024 | $0.008845 | $0.009129 | $245.57 | $0 |
| 2017-10-30 | $0.009111 | $0.009265 | $0.006090 | $0.006133 | $466.11 | $0 |
| 2017-10-31 | $0.006136 | $0.01224 | $0.006130 | $0.01217 | $378.80 | $0 |