Fractalcoin FRAC
Xếp hạng #?
02:14:12 15/01/2016
Fractalcoin (FRAC)
Không hoạt động
Lịch sử giá Fractalcoin (FRAC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.004313 | $0.005332 | $0.004291 | $0.004898 | $0.7079 | $3,602.44 |
| 2014-10-02 | $0.004895 | $0.006121 | $0.003779 | $0.004920 | $13.82 | $3,617.99 |
| 2014-10-03 | $0.004921 | $0.005600 | $0.003832 | $0.004933 | $2.41 | $3,627.77 |
| 2014-10-04 | $0.004938 | $0.004979 | $0.002612 | $0.003564 | $4.80 | $2,621.24 |
| 2014-10-05 | $0.003565 | $0.004724 | $0.002470 | $0.004381 | $3.15 | $3,222.15 |
| 2014-10-06 | $0.004380 | $0.004405 | $0.002224 | $0.003244 | $3.90 | $2,385.77 |
| 2014-10-07 | $0.003249 | $0.003900 | $0.002781 | $0.003172 | $0.8945 | $2,332.73 |
| 2014-10-08 | $0.003171 | $0.003656 | $0.002596 | $0.003462 | $0.6900 | $2,546.28 |
| 2014-10-09 | $0.003460 | $0.003901 | $0.002437 | $0.003285 | $0.9531 | $2,416.03 |
| 2014-10-10 | $0.003282 | $0.003397 | $0.002541 | $0.003355 | $0.3844 | $2,467.56 |
| 2014-10-11 | $0.003353 | $0.005471 | $0.002499 | $0.002547 | $3.69 | $1,873.09 |
| 2014-10-12 | $0.002549 | $0.005068 | $0.002544 | $0.004558 | $0.8469 | $3,351.85 |
| 2014-10-13 | $0.004550 | $0.005529 | $0.003259 | $0.004708 | $0.7643 | $3,462.65 |
| 2014-10-14 | $0.004724 | $0.005781 | $0.004053 | $0.004935 | $0.2930 | $3,629.09 |
| 2014-10-15 | $0.004936 | $0.004951 | $0.003514 | $0.003571 | $3.59 | $2,626.48 |
| 2014-10-16 | $0.003565 | $0.004239 | $0.003245 | $0.004208 | $0.2725 | $3,094.74 |
| 2014-10-17 | $0.004210 | $0.005355 | $0.003412 | $0.005354 | $2.18 | $3,937.68 |
| 2014-10-18 | $0.005357 | $0.008505 | $0.004533 | $0.005877 | $4.47 | $4,322.44 |
| 2014-10-19 | $0.005875 | $0.008505 | $0.004839 | $0.005877 | $4.11 | $4,322.06 |
| 2014-10-20 | $0.005872 | $0.006522 | $0.004743 | $0.005111 | $1.06 | $3,758.58 |
| 2014-10-21 | $0.005105 | $0.007909 | $0.004574 | $0.005902 | $18.95 | $4,340.44 |
| 2014-10-22 | $0.005897 | $0.007612 | $0.003730 | $0.004079 | $10.52 | $3,000.04 |
| 2014-10-23 | $0.004077 | $0.004486 | $0.003597 | $0.003616 | $0.9264 | $2,659.60 |
| 2014-10-24 | $0.003618 | $0.003676 | $0.003565 | $0.003616 | $1.66 | $2,659.06 |
| 2014-10-25 | $0.003618 | $0.004315 | $0.003466 | $0.003520 | $7.07 | $2,588.99 |
| 2014-10-26 | $0.003523 | $0.005366 | $0.003490 | $0.004814 | $7.46 | $3,540.40 |
| 2014-10-27 | $0.004815 | $0.005287 | $0.003561 | $0.004589 | $7.31 | $3,374.75 |
| 2014-10-28 | $0.004592 | $0.005187 | $0.003703 | $0.004223 | $3.12 | $3,106.03 |
| 2014-10-29 | $0.004217 | $0.004639 | $0.003583 | $0.004241 | $6.24 | $3,118.91 |
| 2014-10-30 | $0.004242 | $0.01007 | $0.003581 | $0.008417 | $34.32 | $6,189.90 |
| 2014-10-31 | $0.008410 | $0.008460 | $0.003979 | $0.004001 | $3.85 | $2,942.25 |