Falcoin FAL
Xếp hạng #?
09:54:11 29/12/2017
Falcoin (FAL)
Không hoạt động
Lịch sử giá Falcoin (FAL) 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 | $0.06610 | $0.09898 | $0.05357 | $0.05928 | $33,223.60 | $11,664.26 |
| 2017-11-02 | $0.05935 | $0.05963 | $0.02478 | $0.03158 | $18,130.60 | $6,213.09 |
| 2017-11-03 | $0.03153 | $0.04372 | $0.01417 | $0.01646 | $12,029.30 | $3,238.36 |
| 2017-11-04 | $0.01642 | $0.02864 | $0.008183 | $0.01301 | $12,417.10 | $2,559.42 |
| 2017-11-05 | $0.01298 | $0.02229 | $0.01120 | $0.01400 | $12,353.60 | $2,754.24 |
| 2017-11-06 | $0.01403 | $0.01634 | $0.008235 | $0.008294 | $11,723.80 | $1,632.07 |
| 2017-11-07 | $0.008281 | $0.009177 | $0.001340 | $0.002427 | $18,773.70 | $477.55 |
| 2017-11-08 | $0.003343 | $0.003459 | $0.0006621 | $0.002243 | $5,277.43 | $441.25 |
| 2017-11-09 | $0.002240 | $0.005027 | $0.001399 | $0.003270 | $6,624.43 | $643.34 |
| 2017-11-10 | $0.003279 | $0.01052 | $0.002765 | $0.007456 | $12,338.90 | $1,467.11 |
| 2017-11-11 | $0.007430 | $0.007453 | $0.005345 | $0.005411 | $2,094.37 | $1,064.70 |
| 2017-11-12 | $0.005407 | $0.005431 | $0.004485 | $0.004983 | $691.75 | $980.47 |
| 2017-11-13 | $0.004990 | $0.006731 | $0.003454 | $0.003454 | $2,587.27 | $679.64 |
| 2017-11-14 | $0.003461 | $0.005377 | $0.003461 | $0.003964 | $1,347.84 | $780.03 |
| 2017-11-15 | $0.003967 | $0.004523 | $0.003604 | $0.004068 | $3,400.01 | $800.52 |
| 2017-11-16 | $0.004090 | $0.005221 | $0.003544 | $0.004243 | $2,876.19 | $834.80 |
| 2017-11-17 | $0.004236 | $0.004978 | $0.001328 | $0.002392 | $4,529.48 | $470.68 |
| 2017-11-18 | $0.002383 | $0.002383 | $0.001281 | $0.001585 | $3,756.64 | $311.79 |
| 2017-11-19 | $0.001723 | $0.001861 | $0.00008037 | $0.0003206 | $7,470.58 | $63.08 |
| 2017-11-20 | $0.0004802 | $0.0006322 | $0.0003163 | $0.0004055 | $7,090.75 | $79.78 |
| 2017-11-21 | $0.0004055 | $0.0007407 | $0.0003835 | $0.0007285 | $4,201.00 | $143.34 |
| 2017-11-22 | $0.0007303 | $0.0007359 | $0.0004862 | $0.0005759 | $3,052.52 | $113.33 |
| 2017-11-23 | $0.0005758 | $0.0006612 | $0.0004860 | $0.0005634 | $1,778.62 | $110.85 |
| 2017-11-24 | $0.0005626 | $0.0005837 | $0.0004764 | $0.0005754 | $1,021.51 | $113.22 |
| 2017-11-25 | $0.0005743 | $0.0006956 | $0.0004938 | $0.0006124 | $1,093.65 | $120.51 |
| 2017-11-26 | $0.0006122 | $0.0007114 | $0.0003606 | $0.0004658 | $1,220.38 | $91.65 |
| 2017-11-27 | $0.0004659 | $0.0005832 | $0.0001928 | $0.0001946 | $1,527.64 | $38.29 |
| 2017-11-28 | $0.0001951 | $0.0003992 | $0.0001936 | $0.0003975 | $546.58 | $78.22 |
| 2017-11-29 | $0.0003971 | $0.0005719 | $0.0002080 | $0.0002904 | $1,122.88 | $57.14 |
| 2017-11-30 | $0.0002949 | $0.0005346 | $0.0002700 | $0.0003012 | $382.07 | $59.27 |