FUNCoin FUNC
Xếp hạng #?
04:51:33 05/08/2018
FUNCoin (FUNC)
Không hoạt động
Lịch sử giá FUNCoin (FUNC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.08825 | $0.1152 | $0.07217 | $0.1024 | $1,745.55 | $598,836 |
| 2018-03-02 | $0.1024 | $0.1031 | $0.07241 | $0.09634 | $1,298.13 | $563,475 |
| 2018-03-03 | $0.09626 | $0.09830 | $0.07069 | $0.07395 | $205.48 | $432,487 |
| 2018-03-04 | $0.07391 | $0.08184 | $0.06814 | $0.08184 | $439.56 | $478,671 |
| 2018-03-05 | $0.08181 | $0.08367 | $0.07734 | $0.07734 | $65.00 | $452,302 |
| 2018-03-06 | $0.05374 | $0.07022 | $0.05374 | $0.06463 | $413.39 | $377,996 |
| 2018-03-07 | $0.06445 | $0.06786 | $0.05495 | $0.05599 | $280.11 | $327,475 |
| 2018-03-08 | $0.05590 | $0.06833 | $0.05178 | $0.05689 | $1,421.10 | $332,721 |
| 2018-03-09 | $0.05656 | $0.06738 | $0.05190 | $0.05826 | $2,285.26 | $340,748 |
| 2018-03-10 | $0.05825 | $0.05938 | $0.05253 | $0.05614 | $1,183.34 | $328,362 |
| 2018-03-11 | $0.05596 | $0.05962 | $0.05105 | $0.05527 | $62.09 | $323,253 |
| 2018-03-12 | $0.05521 | $0.07472 | $0.05182 | $0.05717 | $879.76 | $334,373 |
| 2018-03-13 | $0.05699 | $0.05710 | $0.03937 | $0.04600 | $244.24 | $269,057 |
| 2018-03-14 | $0.04602 | $0.04695 | $0.03979 | $0.04043 | $39.02 | $236,473 |
| 2018-03-15 | $0.04042 | $0.2193 | $0.03919 | $0.04289 | $1,189.17 | $250,816 |
| 2018-03-16 | $0.04284 | $0.04382 | $0.04056 | $0.04209 | $146.38 | $246,146 |
| 2018-03-17 | $0.04195 | $0.04373 | $0.03427 | $0.03441 | $38.45 | $201,255 |
| 2018-03-18 | $0.03437 | $0.03889 | $0.03220 | $0.03844 | $648.90 | $224,815 |
| 2018-03-19 | $0.03831 | $0.04068 | $0.03229 | $0.03506 | $12.75 | $205,075 |
| 2018-03-20 | $0.03527 | $0.03552 | $0.03297 | $0.03316 | $557.41 | $193,931 |
| 2018-03-21 | $0.03314 | $0.04771 | $0.03089 | $0.04763 | $554.38 | $278,570 |
| 2018-03-22 | $0.04778 | $0.04986 | $0.03635 | $0.03639 | $138.03 | $212,846 |
| 2018-03-23 | $0.03638 | $0.04652 | $0.03560 | $0.04652 | $2,256.38 | $272,105 |
| 2018-03-24 | $0.04695 | $0.04766 | $0.03782 | $0.03790 | $859.49 | $221,675 |
| 2018-03-25 | $0.03745 | $0.03756 | $0.03193 | $0.03215 | $274.38 | $188,051 |
| 2018-03-26 | $0.03212 | $0.04596 | $0.03141 | $0.04563 | $1,437.73 | $266,882 |
| 2018-03-27 | $0.04554 | $0.04556 | $0.03605 | $0.03784 | $1,558.73 | $221,321 |
| 2018-03-28 | $0.03786 | $0.03941 | $0.03726 | $0.03731 | $1,663.35 | $218,229 |
| 2018-03-29 | $0.03737 | $0.03761 | $0.02378 | $0.02398 | $439.39 | $140,238 |
| 2018-03-30 | $0.02391 | $0.02860 | $0.02315 | $0.02852 | $227.32 | $166,801 |
| 2018-03-31 | $0.02850 | $0.03268 | $0.02731 | $0.03261 | $190.68 | $190,735 |