Fractalcoin FRAC
Xếp hạng #?
02:14:12 15/01/2016
Fractalcoin (FRAC)
Không hoạt động
Lịch sử giá Fractalcoin (FRAC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.005912 | $0.006473 | $0.005774 | $0.005852 | $1.57 | $4,303.52 |
| 2015-08-02 | $0.005843 | $0.006424 | $0.005759 | $0.005853 | $5.33 | $4,304.53 |
| 2015-08-03 | $0.005853 | $0.005880 | $0.005633 | $0.005633 | $30.04 | $4,142.34 |
| 2015-08-04 | $0.005625 | $0.005882 | $0.005114 | $0.005135 | $4.67 | $3,776.62 |
| 2015-08-05 | $0.005134 | $0.005204 | $0.004944 | $0.005071 | $5.30 | $3,729.15 |
| 2015-08-06 | $0.005071 | $0.005193 | $0.004737 | $0.004737 | $3.85 | $3,483.89 |
| 2015-08-07 | $0.004736 | $0.004793 | $0.004469 | $0.004473 | $3.30 | $3,289.75 |
| 2015-08-08 | $0.004476 | $0.005004 | $0.004368 | $0.004691 | $10.49 | $3,450.03 |
| 2015-08-09 | $0.004695 | $0.004803 | $0.004686 | $0.004770 | $4.80 | $3,508.28 |
| 2015-08-10 | $0.004769 | $0.004804 | $0.004724 | $0.004757 | $4.42 | $3,498.13 |
| 2015-08-11 | $0.004758 | $0.004796 | $0.004530 | $0.004595 | $3.80 | $3,379.19 |
| 2015-08-12 | $0.004332 | $0.004852 | $0.004253 | $0.004794 | $20.17 | $3,525.93 |
| 2015-08-13 | $0.004795 | $0.004795 | $0.004729 | $0.004752 | $0.7883 | $3,494.43 |
| 2015-08-14 | $0.004753 | $0.01597 | $0.004707 | $0.01577 | $259.99 | $11,598.63 |
| 2015-08-15 | $0.01577 | $0.01593 | $0.005306 | $0.006014 | $76.08 | $4,423.11 |
| 2015-08-16 | $0.006016 | $0.008805 | $0.005164 | $0.005178 | $1.38 | $3,808.04 |
| 2015-08-17 | $0.005178 | $0.01010 | $0.005155 | $0.01006 | $9.08 | $7,398.49 |
| 2015-08-18 | $0.01006 | $0.01807 | $0.009942 | $0.01516 | $48.98 | $11,145.68 |
| 2015-08-19 | $0.01501 | $0.01769 | $0.01337 | $0.01360 | $4.89 | $10,004.16 |
| 2015-08-20 | $0.01360 | $0.01424 | $0.01360 | $0.01412 | $16.38 | $10,387.76 |
| 2015-08-21 | $0.01412 | $0.01419 | $0.01390 | $0.01397 | $78.34 | $10,270.53 |
| 2015-08-22 | $0.01395 | $0.01410 | $0.01336 | $0.01383 | $41.53 | $10,170.15 |
| 2015-08-23 | $0.01382 | $0.01396 | $0.006770 | $0.006854 | $10.28 | $5,040.41 |
| 2015-08-24 | $0.006847 | $0.01294 | $0.006759 | $0.01268 | $2.80 | $9,327.79 |
| 2015-08-25 | $0.01263 | $0.01358 | $0.01197 | $0.01330 | $0.02493 | $9,781.55 |
| 2015-08-26 | $0.01330 | $0.01349 | $0.008916 | $0.009033 | $0.6899 | $6,642.83 |
| 2015-08-27 | $0.009033 | $0.009104 | $0.008960 | $0.008982 | $0.009162 | $6,605.76 |
| 2015-08-28 | $0.008991 | $0.009409 | $0.008837 | $0.009259 | $0.1012 | $6,809.33 |
| 2015-08-29 | $0.009256 | $0.009329 | $0.009093 | $0.009194 | $1.81 | $6,761.51 |
| 2015-08-30 | $0.009193 | $0.009285 | $0.009054 | $0.009144 | $0.03120 | $6,724.50 |
| 2015-08-31 | $0.009155 | $0.01392 | $0.009155 | $0.01382 | $0.2483 | $10,160.14 |