FUNCoin FUNC
Xếp hạng #?
04:51:33 05/08/2018
FUNCoin (FUNC)
Không hoạt động
Lịch sử giá FUNCoin (FUNC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03227 | $0.03519 | $0.03227 | $0.03377 | $36.23 | $197,494 |
| 2017-11-02 | $0.03383 | $0.03421 | $0.01270 | $0.01417 | $17.70 | $82,872.06 |
| 2017-11-03 | $0.01419 | $0.04360 | $0.01353 | $0.02248 | $129.58 | $131,483 |
| 2017-11-04 | $0.02242 | $0.03754 | $0.01675 | $0.03706 | $891.69 | $216,776 |
| 2017-11-05 | $0.03717 | $0.03832 | $0.01973 | $0.02715 | $9.60 | $158,796 |
| 2017-11-06 | $0.02720 | $0.02944 | $0.01377 | $0.02212 | $2,364.27 | $129,348 |
| 2017-11-07 | $0.02209 | $0.02325 | $0.01582 | $0.02219 | $284.36 | $129,767 |
| 2017-11-08 | $0.02218 | $0.02565 | $0.01587 | $0.02430 | $525.85 | $142,101 |
| 2017-11-09 | $0.02434 | $0.03806 | $0.02422 | $0.02574 | $265.04 | $150,558 |
| 2017-11-10 | $0.02580 | $0.02954 | $0.01415 | $0.02497 | $390.01 | $146,030 |
| 2017-11-11 | $0.02489 | $0.03093 | $0.02464 | $0.03046 | $131.50 | $178,137 |
| 2017-11-12 | $0.03046 | $0.03207 | $0.02862 | $0.03076 | $66.99 | $179,884 |
| 2017-11-13 | $0.03081 | $0.03193 | $0.01300 | $0.01339 | $554.11 | $78,309.58 |
| 2017-11-14 | $0.01338 | $0.01419 | $0.01109 | $0.01419 | $1,286.31 | $82,969.73 |
| 2017-11-15 | $0.01419 | $0.02891 | $0.01143 | $0.02890 | $3,729.11 | $169,035 |
| 2017-11-16 | $0.02887 | $0.1058 | $0.01744 | $0.06967 | $48,697.30 | $407,468 |
| 2017-11-17 | $0.06958 | $0.06975 | $0.04142 | $0.04927 | $10,167.50 | $288,151 |
| 2017-11-18 | $0.04918 | $0.05181 | $0.03017 | $0.04255 | $9,695.78 | $248,845 |
| 2017-11-19 | $0.04247 | $0.04447 | $0.02648 | $0.03045 | $2,946.58 | $178,103 |
| 2017-11-20 | $0.03042 | $0.03042 | $0.02181 | $0.02787 | $1,940.47 | $163,012 |
| 2017-11-21 | $0.02819 | $0.03330 | $0.01685 | $0.02702 | $2,666.45 | $158,009 |
| 2017-11-22 | $0.02706 | $0.03601 | $0.02590 | $0.03577 | $3,874.88 | $209,196 |
| 2017-11-23 | $0.03583 | $0.05538 | $0.03102 | $0.03707 | $2,907.80 | $216,819 |
| 2017-11-24 | $0.03690 | $0.04178 | $0.02709 | $0.03170 | $2,834.98 | $185,419 |
| 2017-11-25 | $0.03169 | $0.03189 | $0.02867 | $0.02887 | $1,811.00 | $168,870 |
| 2017-11-26 | $0.02887 | $0.04400 | $0.02880 | $0.03229 | $2,870.65 | $188,839 |
| 2017-11-27 | $0.03228 | $0.03311 | $0.02987 | $0.03068 | $2,628.93 | $179,427 |
| 2017-11-28 | $0.03067 | $0.03226 | $0.02545 | $0.02671 | $1,896.73 | $156,216 |
| 2017-11-29 | $0.02673 | $0.02863 | $0.02173 | $0.02336 | $1,498.63 | $136,645 |
| 2017-11-30 | $0.02362 | $0.04349 | $0.01801 | $0.01801 | $1,836.76 | $105,314 |