FUNCoin FUNC
Xếp hạng #?
04:51:33 05/08/2018
FUNCoin (FUNC)
Không hoạt động
Lịch sử giá FUNCoin (FUNC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01795 | $0.02778 | $0.01724 | $0.02079 | $6,175.26 | $121,567 |
| 2017-12-02 | $0.02075 | $0.02511 | $0.01866 | $0.02494 | $3,280.48 | $145,861 |
| 2017-12-03 | $0.02492 | $0.02544 | $0.02096 | $0.02355 | $3,366.42 | $137,741 |
| 2017-12-04 | $0.02355 | $0.02890 | $0.01834 | $0.02220 | $1,510.81 | $129,812 |
| 2017-12-05 | $0.02202 | $0.02577 | $0.02106 | $0.02175 | $1,541.26 | $127,228 |
| 2017-12-06 | $0.02172 | $0.02494 | $0.02056 | $0.02225 | $1,768.06 | $130,125 |
| 2017-12-07 | $0.02220 | $0.03850 | $0.01886 | $0.03612 | $2,822.82 | $211,231 |
| 2017-12-08 | $0.03617 | $0.03867 | $0.02689 | $0.03797 | $3,150.41 | $222,067 |
| 2017-12-09 | $0.03797 | $0.04268 | $0.01895 | $0.04141 | $3,442.40 | $242,162 |
| 2017-12-10 | $0.04154 | $0.04154 | $0.01980 | $0.03282 | $2,650.43 | $191,963 |
| 2017-12-11 | $0.03286 | $0.04160 | $0.03277 | $0.04160 | $3,070.67 | $243,316 |
| 2017-12-12 | $0.04131 | $0.04174 | $0.02263 | $0.02638 | $1,368.11 | $154,292 |
| 2017-12-13 | $0.02639 | $0.02823 | $0.02267 | $0.02823 | $2,120.18 | $165,118 |
| 2017-12-14 | $0.02820 | $0.02980 | $0.01343 | $0.02266 | $7,617.36 | $132,525 |
| 2017-12-15 | $0.02268 | $0.02363 | $0.01477 | $0.02039 | $2,507.49 | $119,230 |
| 2017-12-16 | $0.02042 | $0.02656 | $0.01774 | $0.02106 | $3,561.79 | $123,200 |
| 2017-12-17 | $0.02113 | $0.02579 | $0.01989 | $0.02465 | $2,683.92 | $144,165 |
| 2017-12-18 | $0.02462 | $0.03884 | $0.02126 | $0.02666 | $1,838.70 | $155,941 |
| 2017-12-19 | $0.02661 | $0.02835 | $0.02082 | $0.02199 | $1,940.40 | $128,613 |
| 2017-12-20 | $0.02197 | $0.03035 | $0.01501 | $0.02666 | $2,372.02 | $155,945 |
| 2017-12-21 | $0.02668 | $0.09001 | $0.01868 | $0.09001 | $63,564.00 | $526,441 |
| 2017-12-22 | $0.1007 | $0.1007 | $0.04372 | $0.04420 | $16,611.20 | $258,507 |
| 2017-12-23 | $0.04453 | $0.05075 | $0.04261 | $0.04811 | $7,386.06 | $281,359 |
| 2017-12-24 | $0.04848 | $0.04925 | $0.04358 | $0.04742 | $3,446.63 | $277,338 |
| 2017-12-25 | $0.04767 | $0.05073 | $0.04368 | $0.04666 | $4,286.35 | $272,902 |
| 2017-12-26 | $0.04667 | $0.09027 | $0.04667 | $0.08974 | $39,159.60 | $524,835 |
| 2017-12-27 | $0.08989 | $0.09252 | $0.06608 | $0.07113 | $9,593.47 | $416,015 |
| 2017-12-28 | $0.07128 | $0.07417 | $0.06172 | $0.07099 | $5,905.44 | $415,174 |
| 2017-12-29 | $0.07145 | $0.07618 | $0.05166 | $0.06610 | $6,023.53 | $386,619 |
| 2017-12-30 | $0.06654 | $0.06654 | $0.04321 | $0.04333 | $6,909.61 | $253,436 |
| 2017-12-31 | $0.04300 | $0.04907 | $0.03993 | $0.04867 | $4,287.72 | $284,635 |