Falcoin FAL
Xếp hạng #?
09:54:11 29/12/2017
Falcoin (FAL)
Không hoạt động
Lịch sử giá Falcoin (FAL) Tháng 09/2017
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2017-09-01 | $1.88 | $2.20 | $1.88 | $2.06 | $95,585.80 | $0 |
2017-09-02 | $2.07 | $2.10 | $1.86 | $1.91 | $63,944.20 | $0 |
2017-09-03 | $1.91 | $2.03 | $1.90 | $1.99 | $46,200.30 | $0 |
2017-09-04 | $1.99 | $2.03 | $1.77 | $1.91 | $413,043 | $0 |
2017-09-05 | $1.90 | $2.10 | $1.73 | $2.06 | $50,148.90 | $0 |
2017-09-06 | $2.06 | $2.20 | $1.95 | $2.15 | $57,113.50 | $0 |
2017-09-07 | $2.15 | $2.19 | $2.04 | $2.07 | $65,235.90 | $0 |
2017-09-08 | $2.07 | $2.41 | $1.97 | $2.00 | $7,597.71 | $0 |
2017-09-09 | $2.01 | $2.16 | $1.95 | $2.03 | $66,801.00 | $0 |
2017-09-10 | $2.03 | $2.14 | $1.87 | $2.04 | $36,931.40 | $0 |
2017-09-11 | $2.05 | $2.14 | $1.99 | $2.00 | $27,046.90 | $0 |
2017-09-12 | $2.00 | $2.11 | $1.99 | $2.02 | $17,228.20 | $0 |
2017-09-13 | $2.02 | $2.02 | $1.84 | $1.91 | $46,340.00 | $0 |
2017-09-14 | $1.91 | $1.94 | $1.57 | $1.57 | $70,074.50 | $0 |
2017-09-15 | $1.58 | $1.88 | $1.46 | $1.83 | $36,505.60 | $0 |
2017-09-16 | $1.82 | $1.95 | $1.74 | $1.85 | $25,909.80 | $0 |
2017-09-17 | $1.85 | $1.90 | $1.70 | $1.85 | $68,723.30 | $0 |
2017-09-18 | $1.85 | $2.02 | $1.85 | $2.00 | $24,682.30 | $0 |
2017-09-19 | $2.00 | $2.06 | $1.89 | $1.91 | $13,594.70 | $0 |
2017-09-20 | $1.91 | $1.96 | $1.87 | $1.95 | $13,909.50 | $0 |
2017-09-21 | $1.90 | $1.95 | $1.75 | $1.78 | $32,382.40 | $349,315 |
2017-09-22 | $1.77 | $1.87 | $1.73 | $1.76 | $30,611.50 | $346,452 |
2017-09-23 | $1.76 | $1.87 | $1.74 | $1.84 | $17,604.10 | $362,441 |
2017-09-24 | $1.84 | $1.85 | $1.74 | $1.76 | $10,766.70 | $346,991 |
2017-09-25 | $1.76 | $1.90 | $1.69 | $1.72 | $12,588.80 | $338,796 |
2017-09-26 | $1.72 | $1.93 | $1.69 | $1.70 | $16,135.00 | $334,113 |
2017-09-27 | $1.69 | $1.99 | $1.69 | $1.85 | $4,123.81 | $363,614 |
2017-09-28 | $1.85 | $2.07 | $1.82 | $1.83 | $8,063.87 | $359,311 |
2017-09-29 | $1.82 | $2.04 | $1.77 | $1.86 | $38,737.30 | $365,999 |
2017-09-30 | $1.86 | $2.15 | $1.86 | $2.13 | $13,351.80 | $418,923 |