Functioncoin FCC
Xếp hạng #?
09:39:17 22/02/2015
Functioncoin (FCC)
Không hoạt động
Lịch sử giá Functioncoin (FCC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.01185 | $0.01192 | $0.01123 | $0.01140 | $435.87 | $13,423.20 |
| 2014-11-02 | $0.01141 | $0.01151 | $0.01122 | $0.01140 | $475.50 | $13,429.09 |
| 2014-11-03 | $0.01139 | $0.01169 | $0.01139 | $0.01146 | $353.07 | $13,497.51 |
| 2014-11-04 | $0.01145 | $0.01161 | $0.01137 | $0.01156 | $615.26 | $13,618.57 |
| 2014-11-05 | $0.01157 | $0.01201 | $0.01157 | $0.01188 | $607.96 | $13,989.19 |
| 2014-11-06 | $0.01188 | $0.01235 | $0.002031 | $0.01222 | $272.87 | $14,393.25 |
| 2014-11-07 | $0.01224 | $0.01234 | $0.01196 | $0.01198 | $712.66 | $14,109.90 |
| 2014-11-08 | $0.01197 | $0.01214 | $0.01197 | $0.01209 | $737.37 | $14,236.50 |
| 2014-11-09 | $0.01208 | $0.01272 | $0.01205 | $0.01271 | $787.00 | $14,969.02 |
| 2014-11-10 | $0.01268 | $0.01311 | $0.01251 | $0.01284 | $392.70 | $15,119.88 |
| 2014-11-11 | $0.01280 | $0.01299 | $0.01273 | $0.01287 | $779.65 | $15,151.56 |
| 2014-11-12 | $0.01288 | $0.01504 | $0.01288 | $0.01482 | $629.79 | $17,453.69 |
| 2014-11-13 | $0.01495 | $0.01599 | $0.01404 | $0.01472 | $752.51 | $17,337.22 |
| 2014-11-14 | $0.01464 | $0.01467 | $0.01346 | $0.01392 | $814.51 | $16,392.95 |
| 2014-11-15 | $0.01398 | $0.01419 | $0.01298 | $0.01316 | $401.32 | $15,499.33 |
| 2014-11-16 | $0.01311 | $0.01367 | $0.01311 | $0.01357 | $1,034.85 | $15,983.47 |
| 2014-11-17 | $0.01359 | $0.01435 | $0.01321 | $0.01356 | $613.41 | $15,963.92 |
| 2014-11-18 | $0.01357 | $0.01373 | $0.01299 | $0.01313 | $638.04 | $15,460.82 |
| 2014-11-19 | $0.01308 | $0.01352 | $0.01308 | $0.01332 | $832.21 | $15,681.52 |
| 2014-11-20 | $0.01331 | $0.01337 | $0.01248 | $0.01252 | $881.32 | $14,745.50 |
| 2014-11-21 | $0.01252 | $0.01252 | $0.01204 | $0.01228 | $635.21 | $14,457.44 |
| 2014-11-22 | $0.01230 | $0.01277 | $0.01228 | $0.01235 | $1,202.48 | $14,542.82 |
| 2014-11-23 | $0.01236 | $0.01298 | $0.01236 | $0.01286 | $853.84 | $15,146.61 |
| 2014-11-24 | $0.01284 | $0.01355 | $0.01283 | $0.01319 | $1,728.89 | $15,531.01 |
| 2014-11-25 | $0.01319 | $0.01381 | $0.01267 | $0.01313 | $744.57 | $15,466.94 |
| 2014-11-26 | $0.01316 | $0.01322 | $0.01280 | $0.01289 | $828.19 | $15,179.47 |
| 2014-11-27 | $0.01296 | $0.01309 | $0.01289 | $0.01293 | $750.93 | $15,233.06 |
| 2014-11-28 | $0.01292 | $0.01340 | $0.01254 | $0.01317 | $999.26 | $15,512.28 |
| 2014-11-29 | $0.01316 | $0.01356 | $0.01302 | $0.01314 | $1,161.14 | $15,472.83 |
| 2014-11-30 | $0.01314 | $0.01338 | $0.01306 | $0.01323 | $1,177.08 | $15,578.23 |