FAPcoin FAP
Xếp hạng #?
07:53:48 15/11/2018
FAPcoin (FAP)
Không hoạt động
Lịch sử giá FAPcoin (FAP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0007189 | $0.0007404 | $0.0006717 | $0.0006735 | $13.26 | $0 |
| 2018-04-02 | $0.0006765 | $0.0008461 | $0.0006725 | $0.0008453 | $72.98 | $0 |
| 2018-04-03 | $0.0008459 | $0.0008991 | $0.0008432 | $0.0008906 | $15.59 | $0 |
| 2018-04-04 | $0.0008900 | $0.001036 | $0.0008746 | $0.001018 | $23.56 | $0 |
| 2018-04-05 | $0.001019 | $0.001119 | $0.0009863 | $0.001078 | $41.06 | $0 |
| 2018-04-06 | $0.001073 | $0.001084 | $0.0008522 | $0.0008597 | $1.59 | $0 |
| 2018-04-07 | $0.0008608 | $0.001192 | $0.0008595 | $0.001173 | $225.57 | $0 |
| 2018-04-08 | $0.001174 | $0.001206 | $0.0009056 | $0.0009118 | $14.64 | $0 |
| 2018-04-09 | $0.0009133 | $0.0009297 | $0.0007280 | $0.0008106 | $137.86 | $0 |
| 2018-04-10 | $0.0008113 | $0.0008239 | $0.0007465 | $0.0007507 | $46.58 | $0 |
| 2018-04-11 | $0.0007514 | $0.0009732 | $0.0007493 | $0.0007947 | $1.55 | $0 |
| 2018-04-12 | $0.0009737 | $0.001272 | $0.0009476 | $0.001265 | $52.70 | $0 |
| 2018-04-13 | $0.001267 | $0.001315 | $0.001173 | $0.001180 | $12.61 | $0 |
| 2018-04-14 | $0.001180 | $0.001308 | $0.001176 | $0.001199 | $53.05 | $0 |
| 2018-04-15 | $0.001200 | $0.001243 | $0.0009159 | $0.0009330 | $179.80 | $0 |
| 2018-04-16 | $0.0009330 | $0.001128 | $0.0009034 | $0.001126 | $130.23 | $0 |
| 2018-04-17 | $0.001127 | $0.001140 | $0.0007863 | $0.0009467 | $71.92 | $0 |
| 2018-04-18 | $0.0009475 | $0.001216 | $0.0007093 | $0.001061 | $245.56 | $0 |
| 2018-04-19 | $0.001061 | $0.001074 | $0.0008128 | $0.0009916 | $93.77 | $0 |
| 2018-04-20 | $0.0009923 | $0.001197 | $0.0009882 | $0.001061 | $59.49 | $0 |
| 2018-04-21 | $0.001061 | $0.001077 | $0.001039 | $0.001071 | $36.52 | $0 |
| 2018-04-22 | $0.001071 | $0.001076 | $0.0008754 | $0.0008799 | $113.57 | $0 |
| 2018-04-23 | $0.0008781 | $0.001595 | $0.0008774 | $0.001159 | $640.61 | $0 |
| 2018-04-24 | $0.001160 | $0.001501 | $0.0009367 | $0.0009764 | $110.04 | $0 |
| 2018-04-25 | $0.0009698 | $0.001283 | $0.0008796 | $0.001231 | $14.18 | $0 |
| 2018-04-26 | $0.001241 | $0.001489 | $0.001128 | $0.001485 | $150.97 | $0 |
| 2018-04-27 | $0.001488 | $0.001488 | $0.001191 | $0.001252 | $17.12 | $0 |
| 2018-04-28 | $0.001248 | $0.001317 | $0.001164 | $0.001215 | $410.15 | $0 |
| 2018-04-29 | $0.001215 | $0.001334 | $0.001196 | $0.001223 | $23.07 | $0 |
| 2018-04-30 | $0.001222 | $0.001224 | $0.001006 | $0.001016 | $460.11 | $0 |