Fargocoin FRGC
Xếp hạng #?
21:56:02 28/06/2019
Fargocoin (FRGC)
Không hoạt động
Lịch sử giá Fargocoin (FRGC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.07003 | $0.07004 | $0.06000 | $0.06000 | $246.35 | $0 |
| 2018-11-02 | $0.06000 | $0.06000 | $0.05290 | $0.05880 | $641.18 | $0 |
| 2018-11-03 | $0.05880 | $0.05970 | $0.05746 | $0.05927 | $326.62 | $0 |
| 2018-11-04 | $0.05927 | $0.05931 | $0.05504 | $0.05542 | $28.77 | $0 |
| 2018-11-05 | $0.05542 | $0.06090 | $0.05000 | $0.06044 | $242.67 | $0 |
| 2018-11-06 | $0.06046 | $0.06063 | $0.05948 | $0.05969 | $363.99 | $0 |
| 2018-11-07 | $0.05969 | $0.06967 | $0.05967 | $0.06874 | $559.99 | $0 |
| 2018-11-08 | $0.06874 | $0.06875 | $0.06786 | $0.06800 | $106.14 | $0 |
| 2018-11-09 | $0.06800 | $0.06888 | $0.06490 | $0.06490 | $149.84 | $0 |
| 2018-11-10 | $0.06490 | $0.06675 | $0.06185 | $0.06655 | $92.71 | $0 |
| 2018-11-11 | $0.06650 | $0.06672 | $0.05000 | $0.05000 | $27.15 | $0 |
| 2018-11-12 | $0.05000 | $0.05300 | $0.05000 | $0.05000 | $278.76 | $0 |
| 2018-11-13 | $0.05000 | $0.05197 | $0.05000 | $0.05196 | $57.62 | $0 |
| 2018-11-14 | $0.05196 | $0.05228 | $0.04859 | $0.05126 | $7.56 | $0 |
| 2018-11-15 | $0.05130 | $0.06073 | $0.05112 | $0.06072 | $212.97 | $0 |
| 2018-11-16 | $0.06072 | $0.07796 | $0.05930 | $0.07796 | $320.55 | $0 |
| 2018-11-17 | $0.07796 | $0.07796 | $0.05304 | $0.07409 | $525.15 | $0 |
| 2018-11-18 | $0.07410 | $0.07412 | $0.06177 | $0.06203 | $99.39 | $0 |
| 2018-11-19 | $0.06205 | $0.06205 | $0.05335 | $0.05837 | $162.65 | $0 |
| 2018-11-20 | $0.05831 | $0.06938 | $0.05249 | $0.06464 | $498.89 | $0 |
| 2018-11-21 | $0.06463 | $0.06889 | $0.05234 | $0.06807 | $134.29 | $0 |
| 2018-11-22 | $0.06808 | $0.06808 | $0.06559 | $0.06668 | $370.84 | $0 |
| 2018-11-23 | $0.06667 | $0.06690 | $0.05546 | $0.05624 | $40.53 | $0 |
| 2018-11-24 | $0.05620 | $0.07325 | $0.04822 | $0.06676 | $531.47 | $0 |
| 2018-11-25 | $0.06676 | $0.06683 | $0.05176 | $0.06450 | $22.37 | $0 |
| 2018-11-26 | $0.06450 | $0.06990 | $0.06439 | $0.06489 | $130.67 | $0 |
| 2018-11-27 | $0.06488 | $0.06700 | $0.06375 | $0.06700 | $239.19 | $0 |
| 2018-11-28 | $0.06700 | $0.06700 | $0.06410 | $0.06700 | $60.01 | $0 |
| 2018-11-29 | $0.06700 | $0.06700 | $0.06699 | $0.06699 | $5.32 | $0 |
| 2018-11-30 | $0.06699 | $0.06699 | $0.06698 | $0.06699 | $68.19 | $0 |