Falcoin FAL
Xếp hạng #?
09:54:11 29/12/2017
Falcoin (FAL)
Không hoạt động
Lịch sử giá Falcoin (FAL) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $1.60 | $1.63 | $0.8376 | $0.8775 | $13,147.20 | $0 |
| 2017-08-02 | $0.8773 | $1.54 | $0.8732 | $0.9568 | $4,219.54 | $0 |
| 2017-08-03 | $0.9575 | $1.51 | $0.8794 | $1.26 | $3,924.52 | $0 |
| 2017-08-04 | $1.26 | $1.93 | $1.25 | $1.53 | $4,652.18 | $0 |
| 2017-08-05 | $1.52 | $1.94 | $1.44 | $1.47 | $5,779.65 | $0 |
| 2017-08-06 | $1.47 | $1.96 | $1.42 | $1.94 | $2,472.16 | $0 |
| 2017-08-07 | $1.94 | $2.04 | $1.44 | $1.52 | $8,433.46 | $0 |
| 2017-08-08 | $1.53 | $2.07 | $1.51 | $1.54 | $4,245.53 | $0 |
| 2017-08-09 | $1.54 | $1.70 | $1.46 | $1.67 | $2,777.76 | $0 |
| 2017-08-10 | $1.67 | $1.79 | $1.49 | $1.53 | $5,887.04 | $0 |
| 2017-08-11 | $1.53 | $2.08 | $1.52 | $1.60 | $9,311.63 | $0 |
| 2017-08-12 | $1.60 | $2.15 | $1.58 | $1.72 | $3,662.09 | $0 |
| 2017-08-13 | $1.72 | $1.97 | $1.22 | $1.62 | $29,166.40 | $0 |
| 2017-08-14 | $1.62 | $2.02 | $1.62 | $1.86 | $21,042.10 | $0 |
| 2017-08-15 | $1.86 | $2.07 | $1.32 | $1.69 | $7,969.13 | $0 |
| 2017-08-16 | $1.69 | $1.72 | $1.26 | $1.31 | $1,373.80 | $0 |
| 2017-08-17 | $1.31 | $1.77 | $1.28 | $1.34 | $12,410.90 | $0 |
| 2017-08-18 | $1.33 | $1.56 | $1.26 | $1.42 | $11,483.00 | $0 |
| 2017-08-19 | $1.42 | $1.65 | $1.41 | $1.54 | $13,552.10 | $0 |
| 2017-08-20 | $1.54 | $1.93 | $1.50 | $1.59 | $11,805.70 | $0 |
| 2017-08-21 | $1.59 | $1.96 | $1.45 | $1.58 | $25,949.90 | $0 |
| 2017-08-22 | $1.58 | $1.58 | $1.37 | $1.46 | $7,288.34 | $0 |
| 2017-08-23 | $1.46 | $1.65 | $1.43 | $1.51 | $89,561.90 | $0 |
| 2017-08-24 | $1.51 | $1.67 | $1.50 | $1.57 | $27,058.50 | $0 |
| 2017-08-25 | $1.57 | $1.75 | $1.51 | $1.55 | $11,175.40 | $0 |
| 2017-08-26 | $1.56 | $1.69 | $1.48 | $1.57 | $9,306.04 | $0 |
| 2017-08-27 | $1.57 | $1.75 | $1.57 | $1.60 | $72,898.20 | $0 |
| 2017-08-28 | $1.60 | $2.23 | $1.58 | $1.71 | $95,641.90 | $0 |
| 2017-08-29 | $1.71 | $1.98 | $1.66 | $1.78 | $200,942 | $0 |
| 2017-08-30 | $1.78 | $1.84 | $1.74 | $1.80 | $111,631 | $0 |
| 2017-08-31 | $1.80 | $1.98 | $1.77 | $1.88 | $69,730.10 | $0 |