Fractalcoin FRAC
Xếp hạng #?
02:14:12 15/01/2016
Fractalcoin (FRAC)
Không hoạt động
Lịch sử giá Fractalcoin (FRAC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.006207 | $0.009165 | $0.005268 | $0.008658 | $50.42 | $6,349.52 |
| 2014-09-02 | $0.008651 | $0.008700 | $0.006160 | $0.006176 | $23.25 | $4,536.65 |
| 2014-09-03 | $0.006169 | $0.007010 | $0.005481 | $0.006953 | $56.76 | $5,113.64 |
| 2014-09-04 | $0.006955 | $0.007067 | $0.005307 | $0.006333 | $68.35 | $4,657.19 |
| 2014-09-05 | $0.006333 | $0.007226 | $0.006204 | $0.006227 | $11.86 | $4,579.27 |
| 2014-09-06 | $0.006227 | $0.006243 | $0.004665 | $0.005253 | $37.35 | $3,863.21 |
| 2014-09-07 | $0.005256 | $0.008137 | $0.005190 | $0.007951 | $118.18 | $5,847.57 |
| 2014-09-08 | $0.007944 | $0.008678 | $0.006879 | $0.006919 | $101.95 | $5,088.05 |
| 2014-09-09 | $0.006923 | $0.01059 | $0.005282 | $0.008886 | $430.90 | $6,535.27 |
| 2014-09-10 | $0.008891 | $0.009329 | $0.006248 | $0.008083 | $142.22 | $5,944.73 |
| 2014-09-11 | $0.008088 | $0.008452 | $0.005770 | $0.007441 | $56.62 | $5,472.07 |
| 2014-09-12 | $0.007438 | $0.007882 | $0.005999 | $0.007882 | $72.86 | $5,796.49 |
| 2014-09-13 | $0.007883 | $0.009026 | $0.007561 | $0.008590 | $50.30 | $6,317.35 |
| 2014-09-14 | $0.008592 | $0.009220 | $0.007641 | $0.007870 | $20.17 | $5,787.43 |
| 2014-09-15 | $0.007867 | $0.007931 | $0.007578 | $0.007621 | $80.14 | $5,604.93 |
| 2014-09-16 | $0.007613 | $0.01092 | $0.007183 | $0.01090 | $67.16 | $8,018.74 |
| 2014-09-17 | $0.01090 | $0.01102 | $0.006935 | $0.007008 | $7.33 | $5,153.52 |
| 2014-09-18 | $0.007000 | $0.007258 | $0.006337 | $0.006504 | $9.63 | $4,783.21 |
| 2014-09-19 | $0.006499 | $0.007717 | $0.006023 | $0.006563 | $42.68 | $4,826.51 |
| 2014-09-20 | $0.006561 | $0.007458 | $0.005256 | $0.006273 | $64.68 | $4,613.45 |
| 2014-09-21 | $0.006261 | $0.006824 | $0.005401 | $0.006231 | $24.62 | $4,582.49 |
| 2014-09-22 | $0.006191 | $0.006282 | $0.004351 | $0.005611 | $96.87 | $4,126.27 |
| 2014-09-23 | $0.005611 | $0.006682 | $0.005543 | $0.006436 | $36.28 | $4,733.31 |
| 2014-09-24 | $0.006436 | $0.006592 | $0.005803 | $0.006246 | $6.40 | $4,593.62 |
| 2014-09-25 | $0.006246 | $0.006380 | $0.005393 | $0.006152 | $56.19 | $4,524.03 |
| 2014-09-26 | $0.006149 | $0.006243 | $0.005075 | $0.005907 | $22.20 | $4,343.89 |
| 2014-09-27 | $0.005894 | $0.006169 | $0.005875 | $0.005933 | $4.98 | $4,362.90 |
| 2014-09-28 | $0.005932 | $0.006982 | $0.005861 | $0.006169 | $9.01 | $4,536.53 |
| 2014-09-29 | $0.006164 | $0.006292 | $0.005771 | $0.005831 | $17.23 | $4,287.96 |
| 2014-09-30 | $0.005840 | $0.005911 | $0.003723 | $0.004308 | $4.96 | $3,167.90 |