Falcoin FAL
Xếp hạng #?
09:54:11 29/12/2017
Falcoin (FAL)
Không hoạt động
Lịch sử giá Falcoin (FAL) 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 | $2.13 | $2.16 | $1.93 | $2.03 | $14,616.80 | $399,526 |
| 2017-10-02 | $2.15 | $2.23 | $1.91 | $2.11 | $59,919.00 | $415,775 |
| 2017-10-03 | $2.11 | $2.27 | $2.05 | $2.14 | $8,951.86 | $421,940 |
| 2017-10-04 | $2.15 | $2.26 | $2.02 | $2.02 | $7,783.67 | $396,826 |
| 2017-10-05 | $2.02 | $2.24 | $2.02 | $2.13 | $40,790.60 | $419,476 |
| 2017-10-06 | $2.13 | $2.37 | $2.12 | $2.16 | $154,046 | $424,923 |
| 2017-10-07 | $2.16 | $2.45 | $2.09 | $2.45 | $259,193 | $481,894 |
| 2017-10-08 | $2.44 | $2.91 | $2.40 | $2.55 | $140,123 | $500,855 |
| 2017-10-09 | $2.55 | $3.73 | $2.53 | $3.67 | $615,233 | $721,335 |
| 2017-10-10 | $3.74 | $3.86 | $3.55 | $3.58 | $654,175 | $704,067 |
| 2017-10-11 | $3.58 | $4.08 | $3.55 | $3.73 | $924,068 | $734,782 |
| 2017-10-12 | $3.74 | $4.18 | $3.24 | $4.11 | $896,667 | $808,806 |
| 2017-10-13 | $4.12 | $4.35 | $3.50 | $3.57 | $669,926 | $702,377 |
| 2017-10-14 | $3.57 | $4.03 | $0.6327 | $1.92 | $748,854 | $378,244 |
| 2017-10-15 | $1.93 | $2.24 | $1.43 | $1.43 | $286,253 | $282,108 |
| 2017-10-16 | $1.43 | $1.64 | $0.8568 | $1.02 | $151,615 | $200,963 |
| 2017-10-17 | $1.02 | $1.30 | $0.5817 | $0.8698 | $213,639 | $171,142 |
| 2017-10-18 | $0.8697 | $1.04 | $0.5396 | $0.6588 | $169,323 | $129,639 |
| 2017-10-19 | $0.6592 | $0.7420 | $0.5552 | $0.6411 | $98,812.50 | $126,145 |
| 2017-10-20 | $0.6413 | $0.6433 | $0.4266 | $0.4862 | $103,114 | $95,667.16 |
| 2017-10-21 | $0.4852 | $0.6515 | $0.4456 | $0.5055 | $50,784.60 | $99,455.50 |
| 2017-10-22 | $0.5056 | $0.5936 | $0.3557 | $0.3907 | $39,388.40 | $76,870.27 |
| 2017-10-23 | $0.3900 | $0.3903 | $0.2315 | $0.2643 | $13,645.80 | $52,012.20 |
| 2017-10-24 | $0.2638 | $0.5414 | $0.05857 | $0.3957 | $84,586.40 | $77,855.09 |
| 2017-10-25 | $0.3958 | $0.3983 | $0.1406 | $0.2077 | $62,361.20 | $40,862.45 |
| 2017-10-26 | $0.2076 | $0.2877 | $0.1774 | $0.2364 | $32,651.40 | $46,508.26 |
| 2017-10-27 | $0.2364 | $0.2525 | $0.2134 | $0.2196 | $21,594.20 | $43,202.59 |
| 2017-10-28 | $0.2202 | $0.2418 | $0.1372 | $0.1956 | $17,626.60 | $38,485.31 |
| 2017-10-29 | $0.1953 | $0.1953 | $0.1252 | $0.1253 | $22,472.20 | $24,652.45 |
| 2017-10-30 | $0.1246 | $0.1543 | $0.03184 | $0.03639 | $29,752.80 | $7,160.17 |
| 2017-10-31 | $0.03627 | $0.1765 | $0.02175 | $0.06615 | $36,590.80 | $13,015.67 |