Fractalcoin FRAC
Xếp hạng #?
02:14:12 15/01/2016
Fractalcoin (FRAC)
Không hoạt động
Lịch sử giá Fractalcoin (FRAC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.2963 | $0.3137 | $0.2178 | $0.2484 | $8,653.46 | $110,406 |
| 2014-07-02 | $0.2486 | $0.2631 | $0.1302 | $0.1308 | $8,515.73 | $59,870.04 |
| 2014-07-03 | $0.1308 | $0.2266 | $0.1308 | $0.1912 | $6,451.84 | $90,399.72 |
| 2014-07-04 | $0.1913 | $0.2248 | $0.1428 | $0.1577 | $3,669.48 | $76,433.66 |
| 2014-07-05 | $0.1513 | $0.2200 | $0.1509 | $0.1663 | $2,899.48 | $82,439.98 |
| 2014-07-06 | $0.1663 | $0.1965 | $0.1452 | $0.1659 | $2,573.48 | $84,146.60 |
| 2014-07-07 | $0.1660 | $0.2550 | $0.1656 | $0.1918 | $7,493.99 | $99,619.84 |
| 2014-07-08 | $0.1680 | $0.1727 | $0.1340 | $0.1479 | $4,113.87 | $78,797.43 |
| 2014-07-09 | $0.1480 | $0.1780 | $0.1470 | $0.1487 | $2,543.84 | $81,217.88 |
| 2014-07-10 | $0.1488 | $0.1544 | $0.07529 | $0.07922 | $3,187.88 | $44,260.50 |
| 2014-07-11 | $0.07921 | $0.1104 | $0.07888 | $0.08083 | $1,503.05 | $46,176.47 |
| 2014-07-12 | $0.08081 | $0.09148 | $0.06809 | $0.06933 | $781.72 | $40,528.06 |
| 2014-07-13 | $0.06939 | $0.07076 | $0.06583 | $0.06942 | $688.87 | $41,503.58 |
| 2014-07-14 | $0.06943 | $0.1166 | $0.06839 | $0.08731 | $2,188.74 | $53,333.75 |
| 2014-07-15 | $0.08741 | $0.1110 | $0.08111 | $0.08896 | $2,156.29 | $55,527.86 |
| 2014-07-16 | $0.08903 | $0.1654 | $0.08883 | $0.1112 | $5,699.68 | $74,026.62 |
| 2014-07-17 | $0.1231 | $0.1342 | $0.09289 | $0.1307 | $4,513.94 | $89,687.37 |
| 2014-07-18 | $0.1306 | $0.2184 | $0.1060 | $0.2092 | $31,836.70 | $143,787 |
| 2014-07-19 | $0.2093 | $0.2262 | $0.1260 | $0.1504 | $32,112.40 | $103,498 |
| 2014-07-20 | $0.1515 | $0.2060 | $0.1242 | $0.1246 | $11,568.60 | $85,857.28 |
| 2014-07-21 | $0.1246 | $0.1392 | $0.07227 | $0.08164 | $5,458.13 | $56,350.82 |
| 2014-07-22 | $0.08165 | $0.08822 | $0.05163 | $0.05678 | $2,455.49 | $39,253.53 |
| 2014-07-23 | $0.05674 | $0.06353 | $0.05457 | $0.05561 | $472.24 | $38,519.02 |
| 2014-07-24 | $0.05562 | $0.05679 | $0.03373 | $0.04800 | $489.90 | $33,313.70 |
| 2014-07-25 | $0.04808 | $0.05220 | $0.04783 | $0.04943 | $927.59 | $34,363.29 |
| 2014-07-26 | $0.04978 | $0.05587 | $0.04855 | $0.04892 | $199.02 | $34,061.37 |
| 2014-07-27 | $0.04891 | $0.05949 | $0.04778 | $0.04975 | $228.74 | $34,696.60 |
| 2014-07-28 | $0.04977 | $0.05679 | $0.03589 | $0.03678 | $471.43 | $25,686.35 |
| 2014-07-29 | $0.03677 | $0.05932 | $0.03546 | $0.04409 | $1,475.20 | $30,842.09 |
| 2014-07-30 | $0.04409 | $0.05331 | $0.04348 | $0.04518 | $2,970.89 | $31,652.22 |
| 2014-07-31 | $0.04518 | $0.05226 | $0.03650 | $0.03650 | $447.54 | $25,609.84 |