Functioncoin FCC
Xếp hạng #?
09:39:17 22/02/2015
Functioncoin (FCC)
Không hoạt động
Lịch sử giá Functioncoin (FCC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01323 | $0.01342 | $0.01318 | $0.01327 | $982.23 | $15,627.58 |
| 2014-12-02 | $0.01327 | $0.01344 | $0.01322 | $0.01334 | $1,423.71 | $15,712.84 |
| 2014-12-03 | $0.01336 | $0.01340 | $0.01310 | $0.01312 | $379.37 | $15,453.05 |
| 2014-12-04 | $0.01315 | $0.01325 | $0.01287 | $0.01293 | $1,247.53 | $15,230.23 |
| 2014-12-05 | $0.01293 | $0.01327 | $0.01280 | $0.01319 | $1,217.88 | $15,529.01 |
| 2014-12-06 | $0.01318 | $0.01324 | $0.01298 | $0.01311 | $410.89 | $15,443.74 |
| 2014-12-07 | $0.01312 | $0.01317 | $0.01306 | $0.01312 | $694.37 | $15,456.58 |
| 2014-12-08 | $0.01312 | $0.01316 | $0.01266 | $0.01266 | $1,280.46 | $14,913.20 |
| 2014-12-09 | $0.01266 | $0.01270 | $0.01207 | $0.01232 | $333.97 | $14,513.85 |
| 2014-12-10 | $0.01232 | $0.01233 | $0.01212 | $0.01212 | $1,086.51 | $14,272.66 |
| 2014-12-11 | $0.01205 | $0.01264 | $0.01185 | $0.01226 | $921.39 | $14,439.18 |
| 2014-12-12 | $0.01232 | $0.01235 | $0.01223 | $0.01234 | $1,185.19 | $14,530.45 |
| 2014-12-13 | $0.01233 | $0.01233 | $0.01213 | $0.01215 | $771.47 | $14,314.35 |
| 2014-12-14 | $0.01213 | $0.01236 | $0.01209 | $0.01230 | $746.83 | $14,489.70 |
| 2014-12-15 | $0.01229 | $0.01231 | $0.01207 | $0.01208 | $1,628.10 | $14,230.61 |
| 2014-12-16 | $0.01210 | $0.01210 | $0.01144 | $0.01144 | $297.77 | $13,477.25 |
| 2014-12-17 | $0.01144 | $0.01169 | $0.01103 | $0.01119 | $999.09 | $13,177.06 |
| 2014-12-18 | $0.01119 | $0.01133 | $0.01065 | $0.01090 | $876.86 | $12,831.65 |
| 2014-12-19 | $0.01089 | $0.01115 | $0.01073 | $0.01112 | $1,134.63 | $13,097.33 |
| 2014-12-20 | $0.01111 | $0.01156 | $0.01106 | $0.01155 | $532.59 | $13,596.55 |
| 2014-12-21 | $0.01153 | $0.01153 | $0.01116 | $0.01123 | $846.93 | $13,220.99 |
| 2014-12-22 | $0.01123 | $0.01169 | $0.01121 | $0.01161 | $213.99 | $13,676.04 |
| 2014-12-23 | $0.01162 | $0.01177 | $0.01153 | $0.01171 | $81.01 | $13,786.75 |
| 2014-12-24 | $0.01170 | $0.01171 | $0.01124 | $0.01129 | $64.33 | $13,290.71 |
| 2014-12-25 | $0.01128 | $0.01129 | $0.01109 | $0.01116 | $25.43 | $13,145.38 |
| 2014-12-26 | $0.01117 | $0.01160 | $0.01108 | $0.01147 | $36.72 | $13,512.82 |
| 2014-12-27 | $0.01146 | $0.01151 | $0.01094 | $0.01105 | $31.06 | $13,015.72 |
| 2014-12-28 | $0.01106 | $0.01120 | $0.01088 | $0.01110 | $17.76 | $13,072.48 |
| 2014-12-29 | $0.01112 | $0.01121 | $0.01093 | $0.01094 | $31.29 | $12,884.17 |
| 2014-12-30 | $0.01094 | $0.01102 | $0.01082 | $0.01087 | $48.93 | $12,804.56 |
| 2014-12-31 | $0.01088 | $0.01120 | $0.01085 | $0.01120 | $24.65 | $13,194.26 |