Fractalcoin FRAC
Xếp hạng #?
02:14:12 15/01/2016
Fractalcoin (FRAC)
Không hoạt động
Lịch sử giá Fractalcoin (FRAC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.005846 | $0.005846 | $0.003828 | $0.004508 | $21.57 | $3,314.91 |
| 2015-03-02 | $0.004505 | $0.005380 | $0.004142 | $0.004964 | $2.52 | $3,650.28 |
| 2015-03-03 | $0.004965 | $0.004984 | $0.003885 | $0.003885 | $2.14 | $2,857.39 |
| 2015-03-04 | $0.003888 | $0.004056 | $0.003248 | $0.004047 | $4.20 | $2,976.37 |
| 2015-03-05 | $0.004042 | $0.004544 | $0.003989 | $0.004109 | $5.12 | $3,022.15 |
| 2015-03-06 | $0.004113 | $0.004174 | $0.003999 | $0.004034 | $10.04 | $2,967.04 |
| 2015-03-07 | $0.004036 | $0.004128 | $0.003772 | $0.004060 | $1.83 | $2,985.68 |
| 2015-03-08 | $0.004061 | $0.004075 | $0.003974 | $0.004046 | $1.33 | $2,975.47 |
| 2015-03-09 | $0.004046 | $0.004363 | $0.002914 | $0.002933 | $14.16 | $2,157.12 |
| 2015-03-10 | $0.002931 | $0.004478 | $0.002931 | $0.004135 | $14.23 | $3,041.24 |
| 2015-03-11 | $0.004136 | $0.004354 | $0.003365 | $0.004226 | $7.25 | $3,107.85 |
| 2015-03-12 | $0.004225 | $0.004421 | $0.004206 | $0.004421 | $2.96 | $3,251.23 |
| 2015-03-13 | $0.004415 | $0.004446 | $0.004317 | $0.004317 | $2.83 | $3,174.71 |
| 2015-03-14 | $0.004299 | $0.004405 | $0.004246 | $0.004345 | $4.81 | $3,195.38 |
| 2015-03-15 | $0.004339 | $0.004375 | $0.004278 | $0.004281 | $1.77 | $3,148.52 |
| 2015-03-16 | $0.004293 | $0.004473 | $0.004282 | $0.004358 | $2.15 | $3,205.34 |
| 2015-03-17 | $0.004360 | $0.004384 | $0.004263 | $0.004279 | $2.70 | $3,146.96 |
| 2015-03-18 | $0.004280 | $0.004432 | $0.003746 | $0.003847 | $3.11 | $2,829.30 |
| 2015-03-19 | $0.003842 | $0.003961 | $0.003727 | $0.003909 | $0.7331 | $2,874.40 |
| 2015-03-20 | $0.003911 | $0.003970 | $0.003885 | $0.003925 | $3.92 | $2,886.40 |
| 2015-03-21 | $0.003924 | $0.004192 | $0.003832 | $0.003898 | $7.30 | $2,866.43 |
| 2015-03-22 | $0.003898 | $0.004044 | $0.003891 | $0.004017 | $3.98 | $2,954.09 |
| 2015-03-23 | $0.004017 | $0.004275 | $0.003924 | $0.003998 | $2.61 | $2,939.89 |
| 2015-03-24 | $0.003998 | $0.004236 | $0.003660 | $0.003673 | $1.64 | $2,701.48 |
| 2015-03-25 | $0.003681 | $0.003735 | $0.003545 | $0.003689 | $4.78 | $2,712.79 |
| 2015-03-26 | $0.003690 | $0.003856 | $0.003671 | $0.003725 | $1.50 | $2,739.26 |
| 2015-03-27 | $0.003725 | $0.003850 | $0.003676 | $0.003715 | $2.96 | $2,732.27 |
| 2015-03-28 | $0.003715 | $0.003826 | $0.003714 | $0.003791 | $1.84 | $2,787.85 |
| 2015-03-29 | $0.003789 | $0.003795 | $0.003406 | $0.003450 | $3.74 | $2,537.18 |
| 2015-03-30 | $0.003450 | $0.003866 | $0.003244 | $0.003712 | $7.26 | $2,730.16 |
| 2015-03-31 | $0.003710 | $0.003829 | $0.003639 | $0.003807 | $7.47 | $2,800.11 |