Fargocoin FRGC
Xếp hạng #?
21:56:02 28/06/2019
Fargocoin (FRGC)
Không hoạt động
Lịch sử giá Fargocoin (FRGC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1208 | $0.1391 | $0.1174 | $0.1184 | $368.87 | $0 |
| 2018-08-02 | $0.1184 | $0.1408 | $0.1171 | $0.1179 | $2,147.04 | $0 |
| 2018-08-03 | $0.1179 | $0.1991 | $0.1146 | $0.1933 | $10,773.90 | $0 |
| 2018-08-04 | $0.1933 | $0.1960 | $0.1571 | $0.1577 | $56,873.00 | $0 |
| 2018-08-05 | $0.1577 | $0.1690 | $0.1205 | $0.1330 | $185.56 | $0 |
| 2018-08-06 | $0.1330 | $0.1330 | $0.1185 | $0.1185 | $620.84 | $0 |
| 2018-08-07 | $0.1185 | $0.1291 | $0.1169 | $0.1182 | $2,522.09 | $0 |
| 2018-08-08 | $0.1182 | $0.1209 | $0.1017 | $0.1019 | $2,266.22 | $0 |
| 2018-08-09 | $0.1020 | $0.1094 | $0.08975 | $0.08975 | $300.01 | $0 |
| 2018-08-10 | $0.08970 | $0.1169 | $0.08910 | $0.09220 | $241.01 | $0 |
| 2018-08-11 | $0.09220 | $0.1169 | $0.09220 | $0.1169 | $123.90 | $0 |
| 2018-08-12 | $0.1169 | $0.1169 | $0.08101 | $0.1143 | $633.49 | $0 |
| 2018-08-13 | $0.1143 | $0.1143 | $0.09773 | $0.09800 | $91.50 | $0 |
| 2018-08-14 | $0.09794 | $0.09881 | $0.08595 | $0.09879 | $194.95 | $0 |
| 2018-08-15 | $0.09879 | $0.1120 | $0.09542 | $0.1008 | $185.26 | $0 |
| 2018-08-16 | $0.1007 | $0.1065 | $0.09604 | $0.1000 | $845.85 | $0 |
| 2018-08-17 | $0.1000 | $0.1100 | $0.08501 | $0.1090 | $240.76 | $0 |
| 2018-08-18 | $0.1090 | $0.1090 | $0.09025 | $0.09848 | $950.79 | $0 |
| 2018-08-19 | $0.09849 | $0.09997 | $0.08382 | $0.09898 | $789.81 | $0 |
| 2018-08-20 | $0.09892 | $0.1057 | $0.09376 | $0.09378 | $94.88 | $0 |
| 2018-08-21 | $0.09377 | $0.09961 | $0.08369 | $0.08832 | $689.51 | $0 |
| 2018-08-22 | $0.08833 | $0.09990 | $0.08162 | $0.08164 | $236.43 | $0 |
| 2018-08-23 | $0.08164 | $0.09431 | $0.07000 | $0.07364 | $689.06 | $0 |
| 2018-08-24 | $0.07367 | $0.08852 | $0.07042 | $0.07496 | $242.54 | $0 |
| 2018-08-25 | $0.07495 | $0.09489 | $0.07012 | $0.07020 | $270.87 | $0 |
| 2018-08-26 | $0.07020 | $0.09487 | $0.07020 | $0.07741 | $116.61 | $0 |
| 2018-08-27 | $0.07741 | $0.09280 | $0.07741 | $0.07907 | $270.44 | $0 |
| 2018-08-28 | $0.07907 | $0.09598 | $0.07907 | $0.08211 | $343.60 | $0 |
| 2018-08-29 | $0.08211 | $0.09598 | $0.08211 | $0.08402 | $315.12 | $0 |
| 2018-08-30 | $0.08402 | $0.09499 | $0.08248 | $0.09497 | $216.02 | $0 |
| 2018-08-31 | $0.09497 | $0.09598 | $0.08451 | $0.08519 | $324.56 | $0 |