Fractalcoin FRAC
Xếp hạng #?
02:14:12 15/01/2016
Fractalcoin (FRAC)
Không hoạt động
Lịch sử giá Fractalcoin (FRAC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.004005 | $0.004852 | $0.003609 | $0.003779 | $0.8466 | $2,778.93 |
| 2014-11-02 | $0.003782 | $0.01022 | $0.003742 | $0.005096 | $22.63 | $3,747.34 |
| 2014-11-03 | $0.005090 | $0.007092 | $0.003929 | $0.003953 | $6.31 | $2,907.12 |
| 2014-11-04 | $0.003948 | $0.008282 | $0.003794 | $0.006124 | $1.45 | $4,503.74 |
| 2014-11-05 | $0.006128 | $0.006850 | $0.004096 | $0.005666 | $8.39 | $4,166.91 |
| 2014-11-06 | $0.005666 | $0.006638 | $0.004517 | $0.004899 | $6.89 | $3,603.01 |
| 2014-11-07 | $0.004907 | $0.006946 | $0.004488 | $0.004584 | $1.02 | $3,371.30 |
| 2014-11-08 | $0.004581 | $0.006534 | $0.004581 | $0.005036 | $1.40 | $3,703.72 |
| 2014-11-09 | $0.005035 | $0.01046 | $0.004819 | $0.007212 | $27.81 | $5,303.60 |
| 2014-11-10 | $0.007192 | $0.008955 | $0.006548 | $0.006645 | $9.97 | $4,886.76 |
| 2014-11-11 | $0.006626 | $0.007326 | $0.006598 | $0.006655 | $2.05 | $4,894.44 |
| 2014-11-12 | $0.006661 | $0.008332 | $0.006661 | $0.007786 | $1.12 | $5,725.64 |
| 2014-11-13 | $0.007854 | $0.01096 | $0.007774 | $0.009620 | $0.2680 | $7,074.75 |
| 2014-11-14 | $0.009567 | $0.009586 | $0.007503 | $0.007662 | $0.2558 | $5,634.72 |
| 2014-11-15 | $0.007697 | $0.007810 | $0.006712 | $0.007044 | $0.4714 | $5,180.52 |
| 2014-11-16 | $0.007018 | $0.007509 | $0.006573 | $0.006598 | $5.34 | $4,852.22 |
| 2014-11-17 | $0.006606 | $0.008065 | $0.006421 | $0.006590 | $0.1345 | $4,846.29 |
| 2014-11-18 | $0.006596 | $0.007334 | $0.006313 | $0.007211 | $0.4519 | $5,303.35 |
| 2014-11-19 | $0.007186 | $0.007547 | $0.006314 | $0.007359 | $15.34 | $5,412.17 |
| 2014-11-20 | $0.007354 | $0.007388 | $0.005708 | $0.005725 | $0.5207 | $4,210.61 |
| 2014-11-21 | $0.005726 | $0.007093 | $0.005268 | $0.005289 | $1.82 | $3,889.41 |
| 2014-11-22 | $0.005300 | $0.008220 | $0.005063 | $0.008083 | $14.73 | $5,944.44 |
| 2014-11-23 | $0.008089 | $0.008201 | $0.007209 | $0.007311 | $0.5348 | $5,376.69 |
| 2014-11-24 | $0.007299 | $0.007398 | $0.005625 | $0.005635 | $0.1942 | $4,143.89 |
| 2014-11-25 | $0.005635 | $0.005883 | $0.005390 | $0.005589 | $0.4863 | $4,110.22 |
| 2014-11-26 | $0.005599 | $0.009364 | $0.005514 | $0.009206 | $0.1312 | $6,769.98 |
| 2014-11-27 | $0.009259 | $0.009346 | $0.005491 | $0.005512 | $0.02635 | $4,053.48 |
| 2014-11-28 | $0.005507 | $0.008503 | $0.005499 | $0.008361 | $0.005315 | $6,148.78 |
| 2014-11-29 | $0.008354 | $0.008376 | $0.005634 | $0.006954 | $0.3645 | $5,114.19 |
| 2014-11-30 | $0.006954 | $0.006956 | $0.005429 | $0.006805 | $8.23 | $5,004.43 |