FutCoin FUTC
Xếp hạng #?
22:24:06 16/05/2018
FutCoin (FUTC)
Không hoạt động
Lịch sử giá FutCoin (FUTC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.03939 | $0.04254 | $0.03157 | $0.03749 | $1,039.93 | $0 |
| 2015-11-02 | $0.03755 | $0.04634 | $0.03724 | $0.04165 | $2,858.64 | $0 |
| 2015-11-03 | $0.04165 | $0.05648 | $0.04124 | $0.04841 | $1,216.42 | $0 |
| 2015-11-04 | $0.04844 | $0.05960 | $0.02348 | $0.02862 | $1,233.03 | $0 |
| 2015-11-05 | $0.02857 | $0.04762 | $0.02646 | $0.04250 | $364.61 | $0 |
| 2015-11-06 | $0.04269 | $0.05350 | $0.04009 | $0.04644 | $776.76 | $0 |
| 2015-11-07 | $0.04641 | $0.05971 | $0.04219 | $0.05604 | $597.55 | $0 |
| 2015-11-08 | $0.05572 | $0.05572 | $0.04449 | $0.04990 | $1,327.21 | $0 |
| 2015-11-09 | $0.05017 | $0.06007 | $0.04864 | $0.05514 | $1,525.92 | $0 |
| 2015-11-10 | $0.05510 | $0.05983 | $0.03545 | $0.04412 | $1,795.64 | $0 |
| 2015-11-11 | $0.04452 | $0.1358 | $0.04050 | $0.04355 | $1,887.28 | $0 |
| 2015-11-12 | $0.04397 | $0.05555 | $0.04387 | $0.05073 | $1,011.32 | $0 |
| 2015-11-13 | $0.05078 | $0.05785 | $0.04945 | $0.05388 | $936.12 | $0 |
| 2015-11-14 | $0.05386 | $0.05944 | $0.04975 | $0.04994 | $1,296.98 | $0 |
| 2015-11-15 | $0.04996 | $0.05155 | $0.03234 | $0.03842 | $889.17 | $0 |
| 2015-11-16 | $0.03837 | $0.04802 | $0.03165 | $0.04465 | $496.53 | $0 |
| 2015-11-17 | $0.04465 | $0.05053 | $0.04450 | $0.04993 | $674.31 | $0 |
| 2015-11-18 | $0.04985 | $0.06686 | $0.03998 | $0.05123 | $2,587.69 | $0 |
| 2015-11-19 | $0.05124 | $0.05363 | $0.04566 | $0.04891 | $2,739.83 | $0 |
| 2015-11-20 | $0.04892 | $0.05493 | $0.02248 | $0.03866 | $2,438.19 | $0 |
| 2015-11-21 | $0.03864 | $0.05234 | $0.03200 | $0.04802 | $622.95 | $0 |
| 2015-11-22 | $0.04807 | $0.05198 | $0.02768 | $0.04734 | $4,180.16 | $0 |
| 2015-11-23 | $0.04738 | $0.04877 | $0.04691 | $0.04716 | $470.85 | $0 |
| 2015-11-24 | $0.04716 | $0.04844 | $0.03215 | $0.04097 | $854.50 | $0 |
| 2015-11-25 | $0.04097 | $0.04772 | $0.03336 | $0.03941 | $439.99 | $0 |
| 2015-11-26 | $0.03940 | $0.05127 | $0.03276 | $0.03881 | $1,021.75 | $0 |
| 2015-11-27 | $0.03872 | $0.04921 | $0.03082 | $0.03082 | $917.70 | $0 |
| 2015-11-28 | $0.03075 | $0.04083 | $0.03032 | $0.03319 | $406.49 | $0 |
| 2015-11-29 | $0.04075 | $0.04104 | $0.02896 | $0.02970 | $559.81 | $0 |
| 2015-11-30 | $0.02971 | $0.04507 | $0.02969 | $0.03471 | $605.59 | $0 |