FutCoin FUTC
Xếp hạng #?
22:24:06 16/05/2018
FutCoin (FUTC)
Không hoạt động
Lịch sử giá FutCoin (FUTC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.003314 | $0.004028 | $0.003177 | $0.003239 | $61.00 | $0 |
| 2016-05-02 | $0.003240 | $0.004523 | $0.003240 | $0.004041 | $73.79 | $0 |
| 2016-05-03 | $0.004046 | $0.006198 | $0.004028 | $0.004233 | $31.95 | $0 |
| 2016-05-04 | $0.004233 | $0.005323 | $0.004086 | $0.004423 | $69.25 | $0 |
| 2016-05-05 | $0.004423 | $0.004653 | $0.004051 | $0.004090 | $19.94 | $0 |
| 2016-05-06 | $0.004090 | $0.004505 | $0.004042 | $0.004151 | $27.23 | $0 |
| 2016-05-07 | $0.004150 | $0.004492 | $0.004133 | $0.004140 | $37.71 | $0 |
| 2016-05-08 | $0.004141 | $0.004575 | $0.004114 | $0.004169 | $42.82 | $0 |
| 2016-05-09 | $0.004168 | $0.005034 | $0.004156 | $0.004268 | $66.07 | $0 |
| 2016-05-10 | $0.004269 | $0.008284 | $0.004247 | $0.008107 | $175.53 | $0 |
| 2016-05-11 | $0.008112 | $0.008153 | $0.004537 | $0.005459 | $28.02 | $0 |
| 2016-05-12 | $0.005460 | $0.007669 | $0.004906 | $0.005007 | $117.30 | $0 |
| 2016-05-13 | $0.005007 | $0.007591 | $0.005000 | $0.005951 | $62.19 | $0 |
| 2016-05-14 | $0.005951 | $0.007048 | $0.003650 | $0.006835 | $69.36 | $0 |
| 2016-05-15 | $0.006835 | $0.006836 | $0.003356 | $0.003391 | $54.54 | $0 |
| 2016-05-16 | $0.003391 | $0.004616 | $0.003391 | $0.003584 | $38.15 | $0 |
| 2016-05-17 | $0.003583 | $0.005456 | $0.003581 | $0.003635 | $45.37 | $0 |
| 2016-05-18 | $0.003635 | $0.004539 | $0.003631 | $0.003647 | $47.99 | $0 |
| 2016-05-19 | $0.003646 | $0.004499 | $0.003530 | $0.003530 | $34.98 | $0 |
| 2016-05-20 | $0.003523 | $0.003555 | $0.003100 | $0.003119 | $28.96 | $0 |
| 2016-05-21 | $0.003121 | $0.003145 | $0.003114 | $0.003143 | $31.70 | $0 |
| 2016-05-22 | $0.003142 | $0.004271 | $0.003073 | $0.003516 | $24.73 | $0 |
| 2016-05-23 | $0.003515 | $0.004434 | $0.003090 | $0.003563 | $109.15 | $0 |
| 2016-05-24 | $0.003562 | $0.004454 | $0.003560 | $0.004416 | $65.91 | $0 |
| 2016-05-25 | $0.004415 | $0.01347 | $0.004415 | $0.006981 | $329.99 | $0 |
| 2016-05-26 | $0.006982 | $0.006984 | $0.006455 | $0.006488 | $124.07 | $0 |
| 2016-05-27 | $0.006488 | $0.006880 | $0.006488 | $0.006746 | $69.88 | $0 |
| 2016-05-28 | $0.006742 | $0.007176 | $0.004974 | $0.005306 | $298.25 | $0 |
| 2016-05-29 | $0.005300 | $0.005300 | $0.004108 | $0.004757 | $56.07 | $0 |
| 2016-05-30 | $0.004762 | $0.005351 | $0.004733 | $0.004866 | $59.55 | $0 |
| 2016-05-31 | $0.004864 | $0.005063 | $0.004711 | $0.004836 | $125.55 | $0 |