Functioncoin FCC
Xếp hạng #?
09:39:17 22/02/2015
Functioncoin (FCC)
Không hoạt động
Lịch sử giá Functioncoin (FCC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.01670 | $0.01697 | $0.01650 | $0.01661 | $735.57 | $19,557.14 |
| 2014-09-02 | $0.01659 | $0.01689 | $0.01652 | $0.01670 | $790.74 | $19,662.07 |
| 2014-09-03 | $0.01668 | $0.01685 | $0.01665 | $0.01671 | $1,044.61 | $19,674.32 |
| 2014-09-04 | $0.01671 | $0.01728 | $0.01669 | $0.01712 | $751.77 | $20,165.89 |
| 2014-09-05 | $0.01712 | $0.01716 | $0.01684 | $0.01690 | $275.86 | $19,905.74 |
| 2014-09-06 | $0.01690 | $0.01709 | $0.01689 | $0.01695 | $798.27 | $19,966.98 |
| 2014-09-07 | $0.01697 | $0.01707 | $0.01687 | $0.01687 | $901.72 | $19,867.58 |
| 2014-09-08 | $0.01685 | $0.01713 | $0.01640 | $0.01660 | $401.86 | $19,551.25 |
| 2014-09-09 | $0.01661 | $0.01670 | $0.01636 | $0.01663 | $711.97 | $19,583.99 |
| 2014-09-10 | $0.01664 | $0.01706 | $0.01663 | $0.01677 | $551.25 | $19,752.99 |
| 2014-09-11 | $0.01678 | $0.01688 | $0.01661 | $0.01679 | $449.56 | $19,769.01 |
| 2014-09-12 | $0.01678 | $0.01678 | $0.01655 | $0.01672 | $954.82 | $19,686.81 |
| 2014-09-13 | $0.01672 | $0.01687 | $0.01662 | $0.01676 | $491.95 | $19,738.27 |
| 2014-09-14 | $0.01676 | $0.01679 | $0.01666 | $0.01672 | $388.09 | $19,692.46 |
| 2014-09-15 | $0.01672 | $0.01675 | $0.01659 | $0.01663 | $883.81 | $19,588.59 |
| 2014-09-16 | $0.01662 | $0.01664 | $0.01627 | $0.01631 | $1,599.57 | $19,204.78 |
| 2014-09-17 | $0.01630 | $0.01638 | $0.01583 | $0.01600 | $687.35 | $18,845.35 |
| 2014-09-18 | $0.01599 | $0.01599 | $0.01445 | $0.01485 | $933.93 | $17,489.96 |
| 2014-09-19 | $0.01484 | $0.01497 | $0.01345 | $0.01381 | $469.91 | $14,999.82 |
| 2014-09-20 | $0.01381 | $0.01481 | $0.01364 | $0.01431 | $859.55 | $15,535.91 |
| 2014-09-21 | $0.01428 | $0.01443 | $0.01376 | $0.01395 | $653.05 | $15,152.71 |
| 2014-09-22 | $0.01396 | $0.01424 | $0.01390 | $0.01407 | $298.27 | $16,571.49 |
| 2014-09-23 | $0.01407 | $0.01545 | $0.01386 | $0.01525 | $385.90 | $17,957.62 |
| 2014-09-24 | $0.01525 | $0.01526 | $0.01474 | $0.01481 | $604.89 | $17,438.97 |
| 2014-09-25 | $0.01481 | $0.01482 | $0.01433 | $0.01440 | $596.73 | $16,959.77 |
| 2014-09-26 | $0.01440 | $0.01452 | $0.01400 | $0.01415 | $151.57 | $16,665.11 |
| 2014-09-27 | $0.01412 | $0.01423 | $0.01390 | $0.01398 | $536.89 | $16,463.02 |
| 2014-09-28 | $0.01398 | $0.01403 | $0.01306 | $0.01316 | $1,032.54 | $15,493.68 |
| 2014-09-29 | $0.01315 | $0.01344 | $0.01298 | $0.01310 | $707.06 | $15,423.25 |
| 2014-09-30 | $0.01312 | $0.01364 | $0.01303 | $0.01350 | $992.00 | $15,894.68 |