FUNCoin FUNC
Xếp hạng #?
04:51:33 05/08/2018
FUNCoin (FUNC)
Không hoạt động
Lịch sử giá FUNCoin (FUNC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02043 | $0.02268 | $0.01652 | $0.01658 | $93.47 | $96,957.20 |
| 2018-05-02 | $0.01656 | $0.01728 | $0.01620 | $0.01689 | $15,185.60 | $98,785.46 |
| 2018-05-03 | $0.01691 | $0.01910 | $0.01663 | $0.01899 | $39.80 | $111,082 |
| 2018-05-04 | $0.01899 | $0.01899 | $0.01690 | $0.01738 | $102.22 | $101,676 |
| 2018-05-05 | $0.01738 | $0.02114 | $0.01695 | $0.01697 | $545.84 | $99,266.80 |
| 2018-05-06 | $0.01698 | $0.01709 | $0.01653 | $0.01677 | $64.88 | $98,068.43 |
| 2018-05-07 | $0.01677 | $0.01693 | $0.01383 | $0.01673 | $393.16 | $97,828.05 |
| 2018-05-08 | $0.01676 | $0.01703 | $0.01528 | $0.01542 | $1,006.93 | $90,197.41 |
| 2018-05-09 | $0.01540 | $0.01645 | $0.01437 | $0.01626 | $974.88 | $95,071.03 |
| 2018-05-10 | $0.01629 | $0.01656 | $0.01540 | $0.01540 | $49.05 | $90,058.80 |
| 2018-05-11 | $0.01544 | $0.01958 | $0.01463 | $0.01560 | $436.39 | $91,246.64 |
| 2018-05-12 | $0.01557 | $0.01713 | $0.01541 | $0.01625 | $121.31 | $95,053.48 |
| 2018-05-13 | $0.01625 | $0.01749 | $0.01594 | $0.01612 | $50.10 | $94,249.89 |
| 2018-05-14 | $0.01611 | $0.01638 | $0.01547 | $0.01608 | $118.28 | $94,070.34 |
| 2018-05-15 | $0.01606 | $0.01623 | $0.01405 | $0.01495 | $1,310.64 | $87,428.10 |
| 2018-05-16 | $0.01494 | $0.01495 | $0.01279 | $0.01333 | $14,994.40 | $77,946.38 |
| 2018-05-17 | $0.01334 | $0.01479 | $0.01320 | $0.01370 | $15,078.60 | $80,141.94 |
| 2018-05-18 | $0.01375 | $0.01419 | $0.008906 | $0.01175 | $302.99 | $68,718.49 |
| 2018-05-19 | $0.01174 | $0.01660 | $0.01150 | $0.01660 | $2.26 | $97,100.49 |
| 2018-05-20 | $0.01661 | $0.01682 | $0.01483 | $0.01584 | $4.24 | $92,640.94 |
| 2018-05-21 | $0.01585 | $0.01590 | $0.003694 | $0.01419 | $15,350.40 | $82,979.09 |
| 2018-05-22 | $0.01421 | $0.01421 | $0.003647 | $0.01386 | $237.46 | $81,045.55 |
| 2018-05-23 | $0.01385 | $0.01756 | $0.01141 | $0.01147 | $32.25 | $67,091.42 |
| 2018-05-24 | $0.01146 | $0.01269 | $0.009782 | $0.009937 | $130.80 | $58,116.77 |
| 2018-05-25 | $0.009930 | $0.01003 | $0.008743 | $0.008984 | $23.75 | $52,544.77 |
| 2018-05-26 | $0.009018 | $0.01279 | $0.008948 | $0.01273 | $6.46 | $74,451.86 |
| 2018-05-27 | $0.01273 | $0.01273 | $0.01110 | $0.01113 | $92.92 | $65,071.32 |
| 2018-05-28 | $0.01113 | $0.01113 | $0.01031 | $0.01033 | $11.44 | $60,432.22 |
| 2018-05-29 | $0.01033 | $0.01216 | $0.01028 | $0.01209 | $1.95 | $70,737.42 |
| 2018-05-30 | $0.01210 | $0.01252 | $0.01209 | $0.01241 | $1.64 | $72,577.97 |
| 2018-05-31 | $0.01241 | $0.01358 | $0.01101 | $0.01108 | $12.91 | $64,799.36 |