Functioncoin FCC
Xếp hạng #?
09:39:17 22/02/2015
Functioncoin (FCC)
Không hoạt động
Lịch sử giá Functioncoin (FCC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01351 | $0.01362 | $0.01328 | $0.01340 | $219.47 | $15,778.56 |
| 2014-10-02 | $0.01339 | $0.01348 | $0.01305 | $0.01312 | $1,282.94 | $15,451.16 |
| 2014-10-03 | $0.01312 | $0.01321 | $0.01252 | $0.01258 | $298.01 | $14,810.15 |
| 2014-10-04 | $0.01259 | $0.01275 | $0.01140 | $0.01151 | $629.49 | $13,551.56 |
| 2014-10-05 | $0.01151 | $0.01196 | $0.01012 | $0.01121 | $453.93 | $13,207.21 |
| 2014-10-06 | $0.01121 | $0.01208 | $0.01059 | $0.01155 | $452.69 | $13,601.62 |
| 2014-10-07 | $0.01157 | $0.01187 | $0.01121 | $0.01176 | $665.66 | $13,853.29 |
| 2014-10-08 | $0.01176 | $0.01240 | $0.01145 | $0.01235 | $221.92 | $14,543.64 |
| 2014-10-09 | $0.01234 | $0.01339 | $0.01217 | $0.01277 | $1,100.24 | $15,041.68 |
| 2014-10-10 | $0.01276 | $0.01310 | $0.01241 | $0.01265 | $2,610.37 | $14,898.95 |
| 2014-10-11 | $0.01264 | $0.01285 | $0.01245 | $0.01268 | $624.40 | $14,929.21 |
| 2014-10-12 | $0.01269 | $0.01328 | $0.01246 | $0.01325 | $768.87 | $15,598.84 |
| 2014-10-13 | $0.01322 | $0.01390 | $0.002589 | $0.01366 | $1,133.09 | $16,087.82 |
| 2014-10-14 | $0.01371 | $0.01441 | $0.01369 | $0.01403 | $240.81 | $16,518.61 |
| 2014-10-15 | $0.01403 | $0.01407 | $0.01360 | $0.01381 | $237.24 | $16,267.41 |
| 2014-10-16 | $0.01380 | $0.01395 | $0.01305 | $0.01339 | $751.38 | $15,763.95 |
| 2014-10-17 | $0.01339 | $0.01349 | $0.01313 | $0.01343 | $466.57 | $15,813.53 |
| 2014-10-18 | $0.01344 | $0.01383 | $0.01326 | $0.01370 | $869.13 | $16,130.21 |
| 2014-10-19 | $0.01369 | $0.01378 | $0.01352 | $0.01363 | $914.75 | $16,052.01 |
| 2014-10-20 | $0.01362 | $0.01365 | $0.01324 | $0.01340 | $387.57 | $15,775.85 |
| 2014-10-21 | $0.01338 | $0.01374 | $0.01333 | $0.01352 | $674.16 | $15,925.53 |
| 2014-10-22 | $0.01351 | $0.01360 | $0.01337 | $0.01341 | $449.42 | $15,788.80 |
| 2014-10-23 | $0.01340 | $0.01347 | $0.01247 | $0.01254 | $516.98 | $14,769.28 |
| 2014-10-24 | $0.01255 | $0.01275 | $0.01236 | $0.01254 | $193.48 | $14,766.34 |
| 2014-10-25 | $0.01255 | $0.01259 | $0.01200 | $0.01215 | $422.17 | $14,309.99 |
| 2014-10-26 | $0.01216 | $0.01257 | $0.01203 | $0.01241 | $1,152.52 | $14,616.30 |
| 2014-10-27 | $0.01241 | $0.01255 | $0.01224 | $0.01235 | $700.92 | $14,545.64 |
| 2014-10-28 | $0.01236 | $0.01260 | $0.01234 | $0.01251 | $216.04 | $14,736.43 |
| 2014-10-29 | $0.01249 | $0.01252 | $0.01173 | $0.01174 | $593.48 | $13,828.67 |
| 2014-10-30 | $0.01175 | $0.01228 | $0.01172 | $0.01208 | $607.84 | $14,228.97 |
| 2014-10-31 | $0.01207 | $0.01218 | $0.01180 | $0.01184 | $747.67 | $13,941.26 |