FAPcoin FAP
Xếp hạng #?
07:53:48 15/11/2018
FAPcoin (FAP)
Không hoạt động
Lịch sử giá FAPcoin (FAP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0005639 | $0.0005639 | $0.0004922 | $0.0005031 | $561.49 | $0 |
| 2018-09-02 | $0.0005033 | $0.0006585 | $0.0004995 | $0.0006561 | $1.31 | $0 |
| 2018-09-03 | $0.0006559 | $0.0006569 | $0.0006515 | $0.0006529 | $1.31 | $0 |
| 2018-09-04 | $0.0006535 | $0.0006558 | $0.0004400 | $0.0004412 | $126.70 | $0 |
| 2018-09-05 | $0.0004416 | $0.0004430 | $0.0004022 | $0.0004022 | $0.7240 | $0 |
| 2018-09-06 | $0.0004029 | $0.0004029 | $0.0003801 | $0.0003905 | $5.81 | $0 |
| 2018-09-07 | $0.0003901 | $0.0003901 | $0.0003901 | $0.0003901 | $5.80 | $0 |
| 2018-09-08 | $0.0003850 | $0.0003867 | $0.0003694 | $0.0003715 | $7.43 | $0 |
| 2018-09-09 | $0.0003713 | $0.0003853 | $0.0003703 | $0.0003792 | $3.79 | $0 |
| 2018-09-10 | $0.0003777 | $0.0003796 | $0.0003763 | $0.0003788 | $3.79 | $0 |
| 2018-09-11 | $0.0003794 | $0.0003829 | $0.0003763 | $0.0003772 | $3.39 | $0 |
| 2018-09-12 | $0.0003764 | $0.0003807 | $0.0003739 | $0.0003802 | $3.23 | $0 |
| 2018-09-13 | $0.0003805 | $0.0003912 | $0.0003805 | $0.0003898 | $8.79 | $0 |
| 2018-09-14 | $0.0003896 | $0.0003949 | $0.0003211 | $0.0003250 | $2.30 | $0 |
| 2018-09-15 | $0.0003246 | $0.0003280 | $0.0003237 | $0.0003262 | $2.08 | $0 |
| 2018-09-16 | $0.0003271 | $0.0003271 | $0.0003213 | $0.0003248 | $0.7795 | $0 |
| 2018-09-17 | $0.0003256 | $0.0003920 | $0.0002492 | $0.0002506 | $62.79 | $0 |
| 2018-09-18 | $0.0002507 | $0.0002554 | $0.0002497 | $0.0002540 | $7.11 | $0 |
| 2018-09-19 | $0.0002541 | $0.0002543 | $0.0001851 | $0.0001916 | $3.83 | $0 |
| 2018-09-20 | $0.0001917 | $0.0001927 | $0.0001916 | $0.0001920 | $3.84 | $0 |
| 2018-09-21 | $0.0002602 | $0.0002706 | $0.0002602 | $0.0002696 | $1.37 | $0 |
| 2018-09-22 | $0.0002699 | $0.0002718 | $0.0002699 | $0.0002704 | $1.37 | $0 |
| 2018-09-23 | $0.0002011 | $0.0002706 | $0.0002003 | $0.0002677 | $34.53 | $0 |
| 2018-09-24 | $0.0002678 | $0.0002686 | $0.0002627 | $0.0002636 | $0.7298 | $0 |
| 2018-09-25 | $0.0002633 | $0.0002634 | $0.0002542 | $0.0002549 | $0.7059 | $0 |
| 2018-09-26 | $0.0002614 | $0.0002614 | $0.0002577 | $0.0002586 | $4.40 | $0 |
| 2018-09-27 | $0.0002589 | $0.0002609 | $0.0002572 | $0.0002600 | $4.42 | $0 |