FutCoin FUTC
Xếp hạng #?
22:24:06 16/05/2018
FutCoin (FUTC)
Không hoạt động
Lịch sử giá FutCoin (FUTC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.01667 | $0.01673 | $0.01663 | $0.01671 | $201.11 | $0 |
| 2016-04-02 | $0.01672 | $0.01688 | $0.01672 | $0.01683 | $240.40 | $0 |
| 2016-04-03 | $0.01683 | $0.01685 | $0.01319 | $0.01319 | $125.45 | $0 |
| 2016-04-04 | $0.01319 | $0.01697 | $0.01050 | $0.01061 | $695.49 | $0 |
| 2016-04-05 | $0.01061 | $0.01067 | $0.009301 | $0.009332 | $18.01 | $0 |
| 2016-04-06 | $0.009333 | $0.009343 | $0.008910 | $0.009315 | $23.51 | $0 |
| 2016-04-07 | $0.009315 | $0.01269 | $0.008452 | $0.008461 | $129.55 | $0 |
| 2016-04-08 | $0.008463 | $0.008918 | $0.008405 | $0.008422 | $55.75 | $0 |
| 2016-04-09 | $0.008424 | $0.008433 | $0.008347 | $0.008391 | $192.29 | $0 |
| 2016-04-10 | $0.008392 | $0.008480 | $0.008389 | $0.008431 | $76.93 | $0 |
| 2016-04-11 | $0.008437 | $0.008824 | $0.008415 | $0.008452 | $183.32 | $0 |
| 2016-04-12 | $0.008454 | $0.008814 | $0.005563 | $0.005589 | $138.08 | $0 |
| 2016-04-13 | $0.005587 | $0.007663 | $0.005587 | $0.006784 | $24.01 | $0 |
| 2016-04-14 | $0.006784 | $0.01065 | $0.006777 | $0.008487 | $83.67 | $0 |
| 2016-04-15 | $0.008490 | $0.008611 | $0.008490 | $0.008599 | $39.96 | $0 |
| 2016-04-16 | $0.008599 | $0.008652 | $0.004739 | $0.004748 | $94.55 | $0 |
| 2016-04-17 | $0.004749 | $0.008584 | $0.004747 | $0.006413 | $520.27 | $0 |
| 2016-04-18 | $0.006415 | $0.01317 | $0.006415 | $0.006762 | $465.77 | $0 |
| 2016-04-19 | $0.006763 | $0.01020 | $0.006763 | $0.006986 | $38.04 | $0 |
| 2016-04-20 | $0.006986 | $0.007974 | $0.006600 | $0.006647 | $13.77 | $0 |
| 2016-04-21 | $0.006647 | $0.006739 | $0.006282 | $0.006295 | $92.89 | $0 |
| 2016-04-22 | $0.006296 | $0.01069 | $0.005801 | $0.006239 | $121.04 | $0 |
| 2016-04-23 | $0.006240 | $0.008942 | $0.005811 | $0.006977 | $27.14 | $0 |
| 2016-04-24 | $0.006979 | $0.009087 | $0.005862 | $0.006421 | $48.36 | $0 |
| 2016-04-25 | $0.006420 | $0.006430 | $0.005491 | $0.005552 | $98.95 | $0 |
| 2016-04-26 | $0.005542 | $0.005829 | $0.005123 | $0.005128 | $103.10 | $0 |
| 2016-04-27 | $0.005127 | $0.005138 | $0.002477 | $0.003113 | $497.93 | $0 |
| 2016-04-28 | $0.003117 | $0.004442 | $0.003057 | $0.003323 | $17.31 | $0 |
| 2016-04-29 | $0.003323 | $0.005043 | $0.003313 | $0.003414 | $40.10 | $0 |
| 2016-04-30 | $0.003413 | $0.004092 | $0.003252 | $0.003312 | $63.42 | $0 |