FAPcoin FAP
Xếp hạng #?
07:53:48 15/11/2018
FAPcoin (FAP)
Không hoạt động
Lịch sử giá FAPcoin (FAP) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001016 | $0.001365 | $0.0009806 | $0.001365 | $206.38 | $0 |
| 2018-05-02 | $0.001362 | $0.001377 | $0.0009084 | $0.001106 | $229.58 | $0 |
| 2018-05-03 | $0.001106 | $0.001112 | $0.0009202 | $0.0009751 | $295.63 | $0 |
| 2018-05-04 | $0.0009748 | $0.001075 | $0.0008723 | $0.0008727 | $150.24 | $0 |
| 2018-05-05 | $0.0008723 | $0.001095 | $0.0008710 | $0.001080 | $50.14 | $0 |
| 2018-05-06 | $0.001081 | $0.001091 | $0.0009444 | $0.0009607 | $26.94 | $0 |
| 2018-05-07 | $0.0009614 | $0.001034 | $0.0008288 | $0.0008412 | $449.34 | $0 |
| 2018-05-08 | $0.0008430 | $0.0008508 | $0.0008165 | $0.0008292 | $8.29 | $0 |
| 2018-05-09 | $0.0008279 | $0.0009348 | $0.0008136 | $0.0009316 | $42.23 | $0 |
| 2018-05-10 | $0.0009314 | $0.0009389 | $0.0009278 | $0.0009329 | $38.77 | $0 |
| 2018-05-11 | $0.0008418 | $0.0008466 | $0.0008364 | $0.0008420 | $0.8428 | $0 |
| 2018-05-12 | $0.0008395 | $0.0008634 | $0.0007467 | $0.0007624 | $1.52 | $0 |
| 2018-05-13 | $0.0007621 | $0.0008679 | $0.0006912 | $0.0006953 | $61.06 | $0 |
| 2018-05-14 | $0.0006952 | $0.0007971 | $0.0006662 | $0.0007820 | $14.37 | $0 |
| 2018-05-15 | $0.0007807 | $0.0007898 | $0.0005940 | $0.0005944 | $142.78 | $0 |
| 2018-05-16 | $0.0005940 | $0.0005945 | $0.0005694 | $0.0005840 | $12.34 | $0 |
| 2018-05-17 | $0.0005844 | $0.0007501 | $0.0005617 | $0.0005650 | $58.62 | $0 |
| 2018-05-18 | $0.0005655 | $0.0007437 | $0.0005571 | $0.0007416 | $52.33 | $0 |
| 2018-05-19 | $0.0007415 | $0.0007531 | $0.0007357 | $0.0007415 | $18.35 | $0 |
| 2018-05-20 | $0.0007421 | $0.0007724 | $0.0007373 | $0.0007665 | $106.77 | $0 |
| 2018-05-21 | $0.0007675 | $0.0008549 | $0.0006691 | $0.0008409 | $39.32 | $0 |
| 2018-05-22 | $0.0008408 | $0.0009183 | $0.0007170 | $0.0007211 | $7.01 | $0 |
| 2018-05-23 | $0.0007203 | $0.0008303 | $0.0007058 | $0.0008292 | $0.8292 | $0 |
| 2018-05-24 | $0.0008271 | $0.0008493 | $0.0008004 | $0.0008303 | $22.65 | $0 |
| 2018-05-25 | $0.0008319 | $0.0008417 | $0.0008097 | $0.0008156 | $6.79 | $0 |
| 2018-05-27 | $0.0005144 | $0.0005155 | $0.0005104 | $0.0005141 | $369.92 | $0 |
| 2018-05-28 | $0.0005142 | $0.0009401 | $0.0005139 | $0.0009257 | $389.09 | $0 |
| 2018-05-29 | $0.0009254 | $0.0009286 | $0.0007806 | $0.0008206 | $31.16 | $0 |
| 2018-05-30 | $0.0008211 | $0.0008305 | $0.0005844 | $0.0005907 | $212.40 | $0 |
| 2018-05-31 | $0.0005906 | $0.0006071 | $0.0005877 | $0.0006042 | $1.74 | $0 |