Fractalcoin FRAC
Xếp hạng #?
02:14:12 15/01/2016
Fractalcoin (FRAC)
Không hoạt động
Lịch sử giá Fractalcoin (FRAC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.003809 | $0.003833 | $0.003623 | $0.003723 | $1.66 | $2,738.26 |
| 2015-04-02 | $0.003723 | $0.004049 | $0.003696 | $0.004048 | $1.63 | $2,977.27 |
| 2015-04-03 | $0.004048 | $0.004077 | $0.003793 | $0.004069 | $1.04 | $2,992.53 |
| 2015-04-04 | $0.004069 | $0.005168 | $0.003782 | $0.004571 | $9.11 | $3,361.97 |
| 2015-04-05 | $0.004569 | $0.005228 | $0.004541 | $0.004688 | $2.72 | $3,447.74 |
| 2015-04-06 | $0.004691 | $0.005188 | $0.004584 | $0.004597 | $2.81 | $3,380.68 |
| 2015-04-07 | $0.004596 | $0.005190 | $0.004537 | $0.004560 | $0.9334 | $3,353.21 |
| 2015-04-08 | $0.004555 | $0.004567 | $0.004393 | $0.004409 | $2.55 | $3,242.52 |
| 2015-04-09 | $0.004408 | $0.004500 | $0.004307 | $0.004385 | $0.5246 | $3,224.79 |
| 2015-04-10 | $0.004384 | $0.004384 | $0.004188 | $0.004246 | $1.91 | $3,122.42 |
| 2015-04-11 | $0.004249 | $0.004360 | $0.004215 | $0.004259 | $1.21 | $3,132.51 |
| 2015-04-12 | $0.004258 | $0.004823 | $0.004243 | $0.004249 | $2.78 | $3,125.01 |
| 2015-04-13 | $0.004910 | $0.004923 | $0.004007 | $0.004058 | $2.83 | $2,984.21 |
| 2015-04-14 | $0.004054 | $0.004673 | $0.003896 | $0.003945 | $1.17 | $2,901.19 |
| 2015-04-15 | $0.003945 | $0.004026 | $0.003936 | $0.004026 | $0.7940 | $2,960.67 |
| 2015-04-16 | $0.004029 | $0.004581 | $0.004029 | $0.004115 | $1.48 | $3,026.31 |
| 2015-04-17 | $0.004114 | $0.007592 | $0.003995 | $0.004094 | $22.62 | $3,011.10 |
| 2015-04-18 | $0.004093 | $0.006978 | $0.004090 | $0.004494 | $17.34 | $3,304.82 |
| 2015-04-19 | $0.004493 | $0.004502 | $0.004174 | $0.004257 | $45.87 | $3,130.79 |
| 2015-04-20 | $0.004257 | $0.004387 | $0.004244 | $0.004288 | $24.48 | $3,153.36 |
| 2015-04-21 | $0.004288 | $0.004418 | $0.004035 | $0.004218 | $2.76 | $3,101.99 |
| 2015-04-22 | $0.004232 | $0.004478 | $0.004200 | $0.004208 | $0.7990 | $3,094.30 |
| 2015-04-23 | $0.004213 | $0.004415 | $0.004195 | $0.004254 | $1.72 | $3,128.62 |
| 2015-04-24 | $0.004254 | $0.004389 | $0.004136 | $0.004160 | $1.23 | $3,059.03 |
| 2015-04-25 | $0.004161 | $0.004311 | $0.004074 | $0.004074 | $1.12 | $2,996.42 |
| 2015-04-26 | $0.004073 | $0.004222 | $0.003712 | $0.003763 | $2.31 | $2,767.17 |
| 2015-04-27 | $0.003763 | $0.004163 | $0.003460 | $0.003674 | $3.83 | $2,701.93 |
| 2015-04-28 | $0.003675 | $0.003833 | $0.003391 | $0.003425 | $0.8068 | $2,518.53 |
| 2015-04-29 | $0.003426 | $0.005752 | $0.003390 | $0.005752 | $109.95 | $4,230.12 |
| 2015-04-30 | $0.005747 | $0.006282 | $0.005728 | $0.006177 | $71.34 | $4,542.52 |