Fractalcoin FRAC
Xếp hạng #?
02:14:12 15/01/2016
Fractalcoin (FRAC)
Không hoạt động
Lịch sử giá Fractalcoin (FRAC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.03650 | $0.05902 | $0.03650 | $0.05236 | $6,044.38 | $36,800.31 |
| 2014-08-02 | $0.05237 | $0.05651 | $0.04619 | $0.04619 | $300.10 | $32,509.12 |
| 2014-08-03 | $0.04616 | $0.05115 | $0.03905 | $0.03983 | $506.51 | $28,068.60 |
| 2014-08-04 | $0.03980 | $0.04923 | $0.03696 | $0.03698 | $413.71 | $26,075.38 |
| 2014-08-05 | $0.03699 | $0.03764 | $0.03318 | $0.03321 | $794.18 | $23,447.30 |
| 2014-08-06 | $0.03324 | $0.03401 | $0.02428 | $0.02963 | $598.56 | $20,931.17 |
| 2014-08-07 | $0.02963 | $0.03172 | $0.02436 | $0.02482 | $319.92 | $17,554.56 |
| 2014-08-08 | $0.02482 | $0.02597 | $0.02286 | $0.02498 | $279.88 | $17,689.80 |
| 2014-08-09 | $0.02498 | $0.02725 | $0.01810 | $0.02172 | $266.26 | $15,405.89 |
| 2014-08-10 | $0.02172 | $0.02228 | $0.01621 | $0.01819 | $34.09 | $12,921.51 |
| 2014-08-11 | $0.01820 | $0.01963 | $0.01690 | $0.01706 | $36.29 | $12,133.72 |
| 2014-08-12 | $0.01707 | $0.01733 | $0.01631 | $0.01671 | $183.05 | $11,902.87 |
| 2014-08-13 | $0.01673 | $0.01722 | $0.01583 | $0.01698 | $135.90 | $12,109.26 |
| 2014-08-14 | $0.01696 | $0.01721 | $0.01492 | $0.01492 | $118.76 | $10,658.74 |
| 2014-08-15 | $0.01507 | $0.01547 | $0.01442 | $0.01499 | $163.19 | $10,728.66 |
| 2014-08-16 | $0.01502 | $0.01526 | $0.008594 | $0.01143 | $91.84 | $8,191.37 |
| 2014-08-17 | $0.01142 | $0.01344 | $0.009189 | $0.009412 | $97.52 | $6,755.28 |
| 2014-08-18 | $0.009406 | $0.01114 | $0.007235 | $0.007656 | $63.23 | $5,504.73 |
| 2014-08-19 | $0.007656 | $0.009372 | $0.007352 | $0.007513 | $64.65 | $5,409.97 |
| 2014-08-20 | $0.007510 | $0.01114 | $0.007377 | $0.008291 | $43.62 | $5,978.59 |
| 2014-08-21 | $0.008267 | $0.01138 | $0.008250 | $0.008717 | $26.62 | $6,294.68 |
| 2014-08-22 | $0.008723 | $0.01003 | $0.007927 | $0.008240 | $108.68 | $5,957.03 |
| 2014-08-23 | $0.008229 | $0.008244 | $0.006960 | $0.007743 | $21.55 | $5,604.03 |
| 2014-08-24 | $0.007746 | $0.007780 | $0.005005 | $0.005022 | $293.83 | $3,639.29 |
| 2014-08-25 | $0.005021 | $0.008334 | $0.004811 | $0.005200 | $33.49 | $3,774.83 |
| 2014-08-26 | $0.005201 | $0.005678 | $0.005107 | $0.005677 | $40.20 | $4,127.51 |
| 2014-08-27 | $0.005684 | $0.008142 | $0.005306 | $0.007414 | $54.11 | $5,398.50 |
| 2014-08-28 | $0.007411 | $0.007974 | $0.005140 | $0.005145 | $40.94 | $3,751.21 |
| 2014-08-29 | $0.005151 | $0.008814 | $0.005112 | $0.006628 | $196.20 | $4,840.06 |
| 2014-08-30 | $0.006629 | $0.008939 | $0.005110 | $0.007545 | $54.86 | $5,517.56 |
| 2014-08-31 | $0.007525 | $0.007555 | $0.006201 | $0.006207 | $19.07 | $4,545.54 |