Fargocoin FRGC
Xếp hạng #?
21:56:02 28/06/2019
Fargocoin (FRGC)
Không hoạt động
Lịch sử giá Fargocoin (FRGC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.06699 | $0.06699 | $0.06479 | $0.06480 | $15.60 | $0 |
| 2018-12-02 | $0.06480 | $0.06500 | $0.06399 | $0.06500 | $3.38 | $0 |
| 2018-12-03 | $0.06500 | $0.06500 | $0.05690 | $0.05793 | $98.25 | $0 |
| 2018-12-04 | $0.05791 | $0.06699 | $0.05683 | $0.06500 | $124.06 | $0 |
| 2018-12-05 | $0.06500 | $0.06500 | $0.05701 | $0.06500 | $86.80 | $0 |
| 2018-12-06 | $0.06500 | $0.06500 | $0.05428 | $0.05843 | $141.81 | $0 |
| 2018-12-07 | $0.05841 | $0.06500 | $0.05517 | $0.05517 | $248.82 | $0 |
| 2018-12-08 | $0.05517 | $0.05517 | $0.04800 | $0.04810 | $1,780.08 | $0 |
| 2018-12-09 | $0.04810 | $0.06379 | $0.04810 | $0.06379 | $104.28 | $0 |
| 2018-12-10 | $0.06379 | $0.06379 | $0.05078 | $0.05990 | $173.93 | $0 |
| 2018-12-11 | $0.05990 | $0.05990 | $0.05160 | $0.05160 | $142.72 | $0 |
| 2018-12-12 | $0.05160 | $0.05729 | $0.05110 | $0.05112 | $236.90 | $0 |
| 2018-12-13 | $0.05112 | $0.05795 | $0.04377 | $0.05795 | $0.03677 | $0 |
| 2018-12-14 | $0.05795 | $0.05800 | $0.04924 | $0.04925 | $282.95 | $0 |
| 2018-12-15 | $0.04925 | $0.05500 | $0.04891 | $0.05500 | $52.64 | $0 |
| 2018-12-16 | $0.05500 | $0.05500 | $0.05499 | $0.05500 | $34.67 | $0 |
| 2018-12-17 | $0.05500 | $0.05500 | $0.05200 | $0.05200 | $1.61 | $0 |
| 2018-12-18 | $0.05200 | $0.05300 | $0.05180 | $0.05180 | $190.27 | $0 |
| 2018-12-19 | $0.05180 | $0.05300 | $0.05175 | $0.05175 | $81.65 | $0 |
| 2018-12-20 | $0.05175 | $0.05175 | $0.05100 | $0.05100 | $105.97 | $0 |
| 2018-12-21 | $0.05100 | $0.05750 | $0.05100 | $0.05750 | $94.37 | $0 |
| 2018-12-22 | $0.05750 | $0.05750 | $0.05690 | $0.05693 | $10.07 | $0 |
| 2018-12-23 | $0.05693 | $0.05693 | $0.05068 | $0.05079 | $83.45 | $0 |
| 2018-12-24 | $0.05080 | $0.05330 | $0.05080 | $0.05100 | $17.85 | $0 |
| 2018-12-25 | $0.05100 | $0.05100 | $0.05100 | $0.05100 | $75.30 | $0 |
| 2018-12-26 | $0.05100 | $0.05100 | $0.04776 | $0.04808 | $136.18 | $0 |
| 2018-12-27 | $0.04808 | $0.05096 | $0.03000 | $0.04070 | $217.12 | $0 |
| 2018-12-28 | $0.04071 | $0.04166 | $0.03052 | $0.03491 | $11.44 | $0 |
| 2018-12-29 | $0.03491 | $0.04161 | $0.03010 | $0.04038 | $0.7944 | $0 |
| 2018-12-30 | $0.04041 | $0.04787 | $0.03256 | $0.04656 | $93.50 | $0 |
| 2018-12-31 | $0.04662 | $0.05571 | $0.03327 | $0.05569 | $289.13 | $0 |