FAPcoin FAP
Xếp hạng #?
07:53:48 15/11/2018
FAPcoin (FAP)
Không hoạt động
Lịch sử giá FAPcoin (FAP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.003358 | $0.003826 | $0.003340 | $0.003636 | $199.45 | $0 |
| 2018-03-02 | $0.003627 | $0.003702 | $0.003566 | $0.003641 | $61.27 | $0 |
| 2018-03-03 | $0.003636 | $0.003906 | $0.003352 | $0.003387 | $288.69 | $0 |
| 2018-03-04 | $0.003383 | $0.003930 | $0.003188 | $0.003639 | $59.32 | $0 |
| 2018-03-05 | $0.003636 | $0.003722 | $0.003557 | $0.003682 | $250.10 | $0 |
| 2018-03-06 | $0.003672 | $0.003703 | $0.003472 | $0.003655 | $51.87 | $0 |
| 2018-03-07 | $0.003655 | $0.003696 | $0.003022 | $0.003104 | $810.31 | $0 |
| 2018-03-08 | $0.003099 | $0.003170 | $0.002764 | $0.002790 | $47.81 | $0 |
| 2018-03-09 | $0.002773 | $0.002907 | $0.002164 | $0.002899 | $219.77 | $0 |
| 2018-03-10 | $0.002900 | $0.003032 | $0.002324 | $0.002723 | $418.87 | $0 |
| 2018-03-11 | $0.002713 | $0.002713 | $0.002150 | $0.002321 | $25.84 | $0 |
| 2018-03-12 | $0.002314 | $0.002498 | $0.001713 | $0.001733 | $271.18 | $0 |
| 2018-03-13 | $0.001726 | $0.001779 | $0.001688 | $0.001743 | $179.39 | $0 |
| 2018-03-14 | $0.001667 | $0.001688 | $0.001378 | $0.001424 | $124.75 | $0 |
| 2018-03-15 | $0.001424 | $0.001490 | $0.001343 | $0.001405 | $7.03 | $0 |
| 2018-03-16 | $0.001404 | $0.001451 | $0.001267 | $0.001405 | $39.12 | $0 |
| 2018-03-17 | $0.001407 | $0.002412 | $0.001354 | $0.002372 | $188.48 | $0 |
| 2018-03-18 | $0.002366 | $0.002366 | $0.001803 | $0.002132 | $0.8848 | $0 |
| 2018-03-19 | $0.002123 | $0.002195 | $0.001496 | $0.001535 | $652.84 | $0 |
| 2018-03-20 | $0.001552 | $0.001622 | $0.001153 | $0.001155 | $50.90 | $0 |
| 2018-03-21 | $0.001158 | $0.002114 | $0.0008023 | $0.001374 | $547.39 | $0 |
| 2018-03-22 | $0.001372 | $0.001399 | $0.0008340 | $0.001190 | $259.77 | $0 |
| 2018-03-23 | $0.001190 | $0.001661 | $0.001138 | $0.001661 | $29.26 | $0 |
| 2018-03-24 | $0.001684 | $0.001791 | $0.001379 | $0.001379 | $74.49 | $0 |
| 2018-03-25 | $0.001360 | $0.001813 | $0.001340 | $0.001351 | $75.25 | $0 |
| 2018-03-26 | $0.001350 | $0.001475 | $0.001264 | $0.001407 | $107.79 | $0 |
| 2018-03-27 | $0.001406 | $0.001415 | $0.0006761 | $0.0006776 | $2.74 | $0 |
| 2018-03-28 | $0.0006778 | $0.001132 | $0.0006723 | $0.0008725 | $1,097.84 | $0 |
| 2018-03-29 | $0.0008735 | $0.0009486 | $0.0006895 | $0.0007812 | $123.56 | $0 |
| 2018-03-30 | $0.0007792 | $0.0008640 | $0.0006858 | $0.0007520 | $101.34 | $0 |
| 2018-03-31 | $0.0007521 | $0.0007855 | $0.0006032 | $0.0007188 | $26.84 | $0 |