Facecoin FC
Xếp hạng #?
11:04:13 21/02/2018
Facecoin (FC)
Không hoạt động
Lịch sử giá Facecoin (FC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01215 | $0.01219 | $0.006353 | $0.006353 | $197.51 | $0 |
| 2017-11-02 | $0.006370 | $0.01307 | $0.006117 | $0.01275 | $0.2833 | $0 |
| 2017-11-03 | $0.01281 | $0.01385 | $0.01281 | $0.01371 | $0.3047 | $0 |
| 2017-11-04 | $0.01372 | $0.01372 | $0.01268 | $0.01289 | $0.2996 | $0 |
| 2017-11-05 | $0.01291 | $0.01292 | $0.01272 | $0.01273 | $0.2959 | $0 |
| 2017-11-06 | $0.003024 | $0.003080 | $0.003001 | $0.003001 | $29.98 | $0 |
| 2017-11-07 | $0.003006 | $0.008188 | $0.002999 | $0.003832 | $672.38 | $0 |
| 2017-11-08 | $0.003829 | $0.006161 | $0.002790 | $0.002823 | $304.54 | $0 |
| 2017-11-09 | $0.002807 | $0.002892 | $0.002249 | $0.002306 | $337.78 | $0 |
| 2017-11-10 | $0.002307 | $0.002931 | $0.002098 | $0.002155 | $4.48 | $0 |
| 2017-11-11 | $0.003074 | $0.003143 | $0.003066 | $0.003125 | $177.42 | $0 |
| 2017-11-12 | $0.003125 | $0.003125 | $0.001513 | $0.002916 | $41.83 | $0 |
| 2017-11-13 | $0.002920 | $0.003069 | $0.002920 | $0.003057 | $353.61 | $0 |
| 2017-11-14 | $0.003057 | $0.01148 | $0.003022 | $0.003181 | $484.82 | $0 |
| 2017-11-15 | $0.003183 | $0.006603 | $0.003095 | $0.006593 | $166.31 | $0 |
| 2017-11-16 | $0.006588 | $0.006655 | $0.003301 | $0.006574 | $647.47 | $0 |
| 2017-11-17 | $0.006569 | $0.006611 | $0.003312 | $0.003321 | $39.84 | $0 |
| 2017-11-18 | $0.003316 | $0.006879 | $0.003270 | $0.003474 | $120.91 | $0 |
| 2017-11-19 | $0.003465 | $0.003693 | $0.003439 | $0.003550 | $122.82 | $0 |
| 2017-11-20 | $0.003546 | $0.004081 | $0.003545 | $0.004054 | $312.58 | $0 |
| 2017-11-21 | $0.004048 | $0.004065 | $0.003215 | $0.003279 | $436.69 | $0 |
| 2017-11-22 | $0.003283 | $0.003322 | $0.002889 | $0.003036 | $346.54 | $0 |
| 2017-11-23 | $0.003043 | $0.005087 | $0.003005 | $0.004917 | $27.86 | $0 |
| 2017-11-24 | $0.004892 | $0.004963 | $0.0006841 | $0.0007150 | $285.80 | $0 |
| 2017-11-25 | $0.0007149 | $0.004286 | $0.0007026 | $0.004183 | $131.13 | $0 |
| 2017-11-26 | $0.004183 | $0.004255 | $0.004062 | $0.004235 | $211.34 | $0 |
| 2017-11-27 | $0.004234 | $0.004407 | $0.001901 | $0.001903 | $76.59 | $0 |
| 2017-11-28 | $0.001900 | $0.004199 | $0.001841 | $0.004145 | $9.32 | $0 |
| 2017-11-29 | $0.004149 | $0.004531 | $0.003668 | $0.003749 | $57.06 | $0 |
| 2017-11-30 | $0.003797 | $0.004076 | $0.003518 | $0.003879 | $41.55 | $0 |