FAPcoin FAP
Xếp hạng #?
07:53:48 15/11/2018
FAPcoin (FAP)
Không hoạt động
Lịch sử giá FAPcoin (FAP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.008552 | $0.01227 | $0.005962 | $0.009149 | $33,147.00 | $0 |
| 2018-02-02 | $0.009130 | $0.009130 | $0.004688 | $0.005143 | $2,833.82 | $0 |
| 2018-02-03 | $0.005206 | $0.006384 | $0.004817 | $0.005160 | $1,436.89 | $0 |
| 2018-02-04 | $0.005161 | $0.005605 | $0.004229 | $0.004229 | $3,755.94 | $0 |
| 2018-02-05 | $0.004188 | $0.005249 | $0.002436 | $0.002501 | $1,728.13 | $0 |
| 2018-02-06 | $0.002504 | $0.004169 | $0.002504 | $0.004102 | $2,350.09 | $0 |
| 2018-02-07 | $0.004062 | $0.004200 | $0.002831 | $0.002837 | $927.26 | $0 |
| 2018-02-08 | $0.002826 | $0.003699 | $0.002826 | $0.003387 | $710.33 | $0 |
| 2018-02-09 | $0.003397 | $0.004472 | $0.002898 | $0.003899 | $336.56 | $0 |
| 2018-02-10 | $0.003901 | $0.005008 | $0.003775 | $0.004773 | $570.37 | $0 |
| 2018-02-11 | $0.004767 | $0.004773 | $0.003528 | $0.003902 | $177.45 | $0 |
| 2018-02-12 | $0.003926 | $0.005144 | $0.003926 | $0.005077 | $298.27 | $0 |
| 2018-02-13 | $0.005085 | $0.005132 | $0.004268 | $0.004291 | $545.55 | $0 |
| 2018-02-14 | $0.004280 | $0.004560 | $0.003739 | $0.004330 | $913.20 | $0 |
| 2018-02-15 | $0.004332 | $0.004545 | $0.003849 | $0.004269 | $1,229.17 | $0 |
| 2018-02-16 | $0.004253 | $0.004512 | $0.004151 | $0.004496 | $5.09 | $0 |
| 2018-02-17 | $0.004466 | $0.005048 | $0.004368 | $0.004975 | $525.46 | $0 |
| 2018-02-18 | $0.004985 | $0.005051 | $0.004188 | $0.004375 | $130.33 | $0 |
| 2018-02-19 | $0.004356 | $0.004714 | $0.004184 | $0.004490 | $814.82 | $0 |
| 2018-02-20 | $0.004494 | $0.004829 | $0.004044 | $0.004077 | $99.49 | $0 |
| 2018-02-21 | $0.004072 | $0.004124 | $0.003807 | $0.003954 | $153.08 | $0 |
| 2018-02-22 | $0.003908 | $0.004188 | $0.003600 | $0.003646 | $70.32 | $0 |
| 2018-02-23 | $0.003722 | $0.004338 | $0.003631 | $0.003759 | $180.68 | $0 |
| 2018-02-24 | $0.003755 | $0.004000 | $0.003392 | $0.003496 | $618.88 | $0 |
| 2018-02-25 | $0.003491 | $0.003895 | $0.003221 | $0.003351 | $771.43 | $0 |
| 2018-02-26 | $0.003355 | $0.003651 | $0.003348 | $0.003557 | $479.78 | $0 |
| 2018-02-27 | $0.003567 | $0.003766 | $0.003476 | $0.003630 | $42.66 | $0 |
| 2018-02-28 | $0.003626 | $0.003862 | $0.003354 | $0.003355 | $146.19 | $0 |