Facecoin FC
Xếp hạng #?
11:04:13 21/02/2018
Facecoin (FC)
Không hoạt động
Lịch sử giá Facecoin (FC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01297 | $0.01301 | $0.01240 | $0.01282 | $488.05 | $0 |
| 2018-01-02 | $0.01285 | $0.01497 | $0.01029 | $0.01029 | $542.83 | $0 |
| 2018-01-03 | $0.01034 | $0.01141 | $0.01017 | $0.01131 | $33.93 | $0 |
| 2018-01-04 | $0.01133 | $0.01133 | $0.003704 | $0.003904 | $75.04 | $0 |
| 2018-01-05 | $0.003888 | $0.009811 | $0.003855 | $0.009639 | $33.74 | $0 |
| 2018-01-06 | $0.009686 | $0.009935 | $0.004963 | $0.005043 | $45.30 | $0 |
| 2018-01-07 | $0.005041 | $0.005538 | $0.005029 | $0.005538 | $49.74 | $0 |
| 2018-01-08 | $0.02905 | $0.03042 | $0.005838 | $0.006859 | $75.20 | $0 |
| 2018-01-09 | $0.006840 | $0.03377 | $0.006840 | $0.03347 | $2,639.14 | $0 |
| 2018-01-10 | $0.03349 | $0.06789 | $0.03238 | $0.03747 | $1,989.44 | $0 |
| 2018-01-11 | $0.03738 | $0.03983 | $0.008913 | $0.009078 | $2,287.64 | $0 |
| 2018-01-12 | $0.009182 | $0.03863 | $0.008780 | $0.01264 | $312.09 | $0 |
| 2018-01-13 | $0.01263 | $0.05407 | $0.01263 | $0.05407 | $1,290.80 | $0 |
| 2018-01-14 | $0.05412 | $0.05425 | $0.01537 | $0.01635 | $328.38 | $0 |
| 2018-01-15 | $0.01635 | $0.04139 | $0.01633 | $0.03827 | $80.37 | $0 |
| 2018-01-16 | $0.03835 | $0.03844 | $0.01303 | $0.01589 | $816.71 | $0 |
| 2018-01-17 | $0.01583 | $0.01912 | $0.01230 | $0.01865 | $171.12 | $0 |
| 2018-01-18 | $0.01886 | $0.02618 | $0.01886 | $0.02457 | $120.26 | $0 |
| 2018-01-19 | $0.02438 | $0.02605 | $0.01626 | $0.01648 | $146.60 | $0 |
| 2018-01-20 | $0.01658 | $0.02739 | $0.01658 | $0.02701 | $572.55 | $0 |
| 2018-01-21 | $0.02707 | $0.02707 | $0.02378 | $0.02445 | $503.90 | $0 |
| 2018-01-22 | $0.02457 | $0.02508 | $0.02200 | $0.02344 | $707.29 | $0 |
| 2018-01-23 | $0.02340 | $0.02554 | $0.009108 | $0.02300 | $57.01 | $0 |
| 2018-01-24 | $0.02301 | $0.02592 | $0.003539 | $0.02424 | $47.43 | $0 |
| 2018-01-25 | $0.02442 | $0.02536 | $0.02355 | $0.02416 | $47.27 | $0 |
| 2018-01-26 | $0.02408 | $0.02408 | $0.003872 | $0.005258 | $3,531.27 | $0 |
| 2018-01-27 | $0.005258 | $0.01726 | $0.005257 | $0.01430 | $114.39 | $0 |
| 2018-01-28 | $0.01440 | $0.01602 | $0.005134 | $0.005236 | $9.86 | $0 |
| 2018-01-29 | $0.005229 | $0.01542 | $0.004928 | $0.01522 | $223.63 | $0 |
| 2018-01-30 | $0.01522 | $0.01526 | $0.01446 | $0.01446 | $212.57 | $0 |
| 2018-01-31 | $0.009576 | $0.01011 | $0.009242 | $0.009956 | $33.19 | $0 |