FutCoin FUTC
Xếp hạng #?
22:24:06 16/05/2018
FutCoin (FUTC)
Không hoạt động
Lịch sử giá FutCoin (FUTC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.001283 | $0.001321 | $0.001154 | $0.001175 | $14.18 | $0 |
| 2016-11-02 | $0.001175 | $0.001201 | $0.001163 | $0.001183 | $13.33 | $0 |
| 2016-11-03 | $0.001185 | $0.001190 | $0.001011 | $0.001026 | $11.33 | $0 |
| 2016-11-04 | $0.001026 | $0.001040 | $0.0009502 | $0.0009706 | $12.98 | $0 |
| 2016-11-05 | $0.0009705 | $0.0009976 | $0.0009561 | $0.0009567 | $12.00 | $0 |
| 2016-11-06 | $0.0009566 | $0.001075 | $0.0009561 | $0.0009751 | $23.55 | $0 |
| 2016-11-07 | $0.0009748 | $0.0009748 | $0.0009169 | $0.0009208 | $8.86 | $0 |
| 2016-11-08 | $0.0009211 | $0.0009437 | $0.0007172 | $0.0007172 | $29.57 | $0 |
| 2016-11-09 | $0.0007169 | $0.0007433 | $0.0006524 | $0.0006653 | $10.50 | $0 |
| 2016-11-10 | $0.0006654 | $0.0006654 | $0.0005690 | $0.0005724 | $6.95 | $0 |
| 2016-11-11 | $0.0005724 | $0.0008809 | $0.0004073 | $0.0004155 | $9.09 | $0 |
| 2016-11-12 | $0.0004155 | $0.0007199 | $0.0004140 | $0.0004371 | $4.70 | $0 |
| 2016-11-13 | $0.0004371 | $0.0005483 | $0.0004261 | $0.0004423 | $35.44 | $0 |
| 2016-11-14 | $0.0004423 | $0.0004428 | $0.0004201 | $0.0004228 | $3.82 | $0 |
| 2016-11-15 | $0.0004230 | $0.0005687 | $0.0004230 | $0.0004697 | $9.57 | $0 |
| 2016-11-16 | $0.0004694 | $0.0006926 | $0.0004680 | $0.0005061 | $24.37 | $0 |
| 2016-11-17 | $0.0005061 | $0.0005214 | $0.0003476 | $0.0003484 | $5.33 | $0 |
| 2016-11-18 | $0.0003483 | $0.0003614 | $0.0002315 | $0.0002331 | $3.60 | $0 |
| 2016-11-19 | $0.0002330 | $0.0005788 | $0.0002328 | $0.0005035 | $2.63 | $0 |
| 2016-11-20 | $0.0005036 | $0.0005062 | $0.0001867 | $0.0001901 | $29.16 | $0 |
| 2016-11-21 | $0.0001901 | $0.0003979 | $0.0001899 | $0.0003920 | $12.73 | $0 |
| 2016-11-22 | $0.0003918 | $0.0004222 | $0.0003683 | $0.0003907 | $18.19 | $0 |
| 2016-11-23 | $0.0003907 | $0.0008889 | $0.0001922 | $0.0002010 | $52.06 | $0 |
| 2016-11-24 | $0.0002010 | $0.0002229 | $0.0001625 | $0.0001851 | $3.25 | $0 |
| 2016-11-25 | $0.0001851 | $0.0003618 | $0.0001617 | $0.0001706 | $10.74 | $0 |
| 2016-11-26 | $0.0001706 | $0.0003630 | $0.0001678 | $0.0001986 | $8.09 | $0 |
| 2016-11-27 | $0.0001986 | $0.0004327 | $0.0001904 | $0.0002416 | $49.28 | $0 |
| 2016-11-28 | $0.0002416 | $0.0002509 | $0.0002416 | $0.0002502 | $1.50 | $0 |
| 2016-11-29 | $0.0002502 | $0.0008323 | $0.0001618 | $0.0001619 | $74.62 | $0 |
| 2016-11-30 | $0.0001618 | $0.001479 | $0.0001618 | $0.001476 | $5,415.66 | $0 |