Fractalcoin FRAC
Xếp hạng #?
02:14:12 15/01/2016
Fractalcoin (FRAC)
Không hoạt động
Lịch sử giá Fractalcoin (FRAC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.008812 | $0.01965 | $0.008812 | $0.01630 | $76.49 | $16,358.11 |
| 2015-11-02 | $0.01628 | $0.01944 | $0.01617 | $0.01805 | $15.84 | $18,114.19 |
| 2015-11-03 | $0.01808 | $0.02417 | $0.01790 | $0.02206 | $9.49 | $22,138.18 |
| 2015-11-04 | $0.02218 | $0.02878 | $0.01017 | $0.02040 | $157.09 | $20,476.94 |
| 2015-11-05 | $0.02054 | $0.02404 | $0.008179 | $0.02253 | $136.90 | $22,610.37 |
| 2015-11-06 | $0.02241 | $0.02251 | $0.01479 | $0.01606 | $55.45 | $16,118.65 |
| 2015-11-07 | $0.01609 | $0.01972 | $0.01545 | $0.01932 | $18.74 | $19,392.36 |
| 2015-11-08 | $0.01930 | $0.01941 | $0.01516 | $0.01531 | $1.97 | $15,364.66 |
| 2015-11-09 | $0.01535 | $0.01864 | $0.01495 | $0.01588 | $12.14 | $15,939.71 |
| 2015-11-10 | $0.01584 | $0.01630 | $0.01404 | $0.01446 | $16.36 | $14,513.71 |
| 2015-11-11 | $0.01447 | $0.01603 | $0.01293 | $0.01533 | $6.91 | $15,387.14 |
| 2015-11-12 | $0.01534 | $0.01588 | $0.01374 | $0.01456 | $0.3579 | $14,612.77 |
| 2015-11-13 | $0.01453 | $0.01660 | $0.01392 | $0.01443 | $36.68 | $14,483.60 |
| 2015-11-14 | $0.01445 | $0.01532 | $0.01409 | $0.01427 | $0.3252 | $14,317.61 |
| 2015-11-15 | $0.01427 | $0.01433 | $0.01361 | $0.01372 | $1.53 | $13,767.94 |
| 2015-11-16 | $0.01372 | $0.01421 | $0.01353 | $0.01416 | $0.06826 | $14,215.14 |
| 2015-11-17 | $0.01417 | $0.01449 | $0.01412 | $0.01435 | $2.70 | $14,401.11 |
| 2015-11-18 | $0.01435 | $0.01442 | $0.01416 | $0.01432 | $18.60 | $14,374.11 |
| 2015-11-19 | $0.01433 | $0.01437 | $0.01393 | $0.01397 | $0.02259 | $14,018.24 |
| 2015-11-20 | $0.01397 | $0.01398 | $0.01337 | $0.01380 | $0.07176 | $13,847.73 |
| 2015-11-21 | $0.01379 | $0.01636 | $0.01369 | $0.01399 | $7.67 | $14,043.83 |
| 2015-11-22 | $0.01401 | $0.01625 | $0.01376 | $0.01459 | $21.69 | $14,642.37 |
| 2015-11-23 | $0.01460 | $0.01620 | $0.009997 | $0.01034 | $18.28 | $10,373.30 |
| 2015-11-24 | $0.01034 | $0.01443 | $0.009862 | $0.009921 | $12.82 | $9,956.88 |
| 2015-11-25 | $0.009921 | $0.01312 | $0.009820 | $0.01298 | $0.1847 | $13,024.49 |
| 2015-11-26 | $0.01297 | $0.01312 | $0.01025 | $0.01108 | $1.59 | $11,116.66 |
| 2015-11-27 | $0.01100 | $0.01129 | $0.01073 | $0.01109 | $0.3190 | $11,125.89 |
| 2015-11-28 | $0.01107 | $0.01107 | $0.007522 | $0.007549 | $0.02272 | $7,575.94 |
| 2015-11-29 | $0.007559 | $0.01158 | $0.007522 | $0.01114 | $0.02540 | $11,182.60 |
| 2015-11-30 | $0.01114 | $0.01182 | $0.01113 | $0.01132 | $0.2241 | $11,360.43 |