Fractalcoin FRAC
Xếp hạng #?
02:14:12 15/01/2016
Fractalcoin (FRAC)
Không hoạt động
Lịch sử giá Fractalcoin (FRAC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.006808 | $0.007492 | $0.005880 | $0.007175 | $0.9264 | $5,276.95 |
| 2014-12-02 | $0.007509 | $0.007604 | $0.007166 | $0.007550 | $0.01019 | $5,552.46 |
| 2014-12-03 | $0.007558 | $0.007584 | $0.004909 | $0.007088 | $0.4392 | $5,212.44 |
| 2014-12-04 | $0.007101 | $0.007157 | $0.005542 | $0.006283 | $0.1734 | $4,620.85 |
| 2014-12-05 | $0.006281 | $0.007662 | $0.005575 | $0.007614 | $1.88 | $5,599.76 |
| 2014-12-06 | $0.007612 | $0.01068 | $0.007495 | $0.008094 | $1.14 | $5,952.35 |
| 2014-12-07 | $0.008095 | $0.02390 | $0.006832 | $0.02387 | $225.42 | $17,554.96 |
| 2014-12-08 | $0.02386 | $0.02390 | $0.01085 | $0.01085 | $6.49 | $7,982.12 |
| 2014-12-09 | $0.01085 | $0.01089 | $0.006949 | $0.01056 | $29.29 | $7,768.26 |
| 2014-12-10 | $0.01056 | $0.01104 | $0.01039 | $0.01039 | $2.90 | $7,639.19 |
| 2014-12-11 | $0.01033 | $0.01084 | $0.01016 | $0.01052 | $4.72 | $7,738.55 |
| 2014-12-12 | $0.01054 | $0.01059 | $0.01048 | $0.01057 | $1.83 | $7,775.61 |
| 2014-12-13 | $0.01057 | $0.01188 | $0.01039 | $0.01080 | $5.76 | $7,940.64 |
| 2014-12-14 | $0.01078 | $0.01280 | $0.01051 | $0.01279 | $2.98 | $9,402.59 |
| 2014-12-15 | $0.01278 | $0.01292 | $0.01035 | $0.01036 | $9.88 | $7,618.16 |
| 2014-12-16 | $0.01037 | $0.01038 | $0.009809 | $0.009809 | $2.48 | $7,213.45 |
| 2014-12-17 | $0.009802 | $0.01156 | $0.008642 | $0.008951 | $5.44 | $6,582.79 |
| 2014-12-18 | $0.008951 | $0.01114 | $0.008486 | $0.009341 | $6.93 | $6,869.43 |
| 2014-12-19 | $0.009334 | $0.01442 | $0.009202 | $0.009535 | $5.98 | $7,012.46 |
| 2014-12-20 | $0.009529 | $0.01324 | $0.008126 | $0.008246 | $4.68 | $6,063.99 |
| 2014-12-21 | $0.008235 | $0.009545 | $0.007969 | $0.007975 | $9.01 | $5,864.80 |
| 2014-12-22 | $0.007980 | $0.009653 | $0.006260 | $0.006642 | $35.47 | $4,884.95 |
| 2014-12-23 | $0.006645 | $0.006724 | $0.005070 | $0.005077 | $7.65 | $3,733.57 |
| 2014-12-24 | $0.005074 | $0.009848 | $0.005028 | $0.006439 | $43.29 | $4,735.26 |
| 2014-12-25 | $0.006434 | $0.006729 | $0.006344 | $0.006728 | $5.24 | $4,947.83 |
| 2014-12-26 | $0.006731 | $0.006735 | $0.006202 | $0.006640 | $7.55 | $4,883.54 |
| 2014-12-27 | $0.006634 | $0.006915 | $0.005939 | $0.005998 | $8.29 | $4,411.24 |
| 2014-12-28 | $0.006007 | $0.006655 | $0.005910 | $0.006024 | $3.80 | $4,430.45 |
| 2014-12-29 | $0.006033 | $0.006700 | $0.005944 | $0.006566 | $5.67 | $4,828.83 |
| 2014-12-30 | $0.006564 | $0.006816 | $0.005875 | $0.006799 | $4.64 | $5,000.08 |
| 2014-12-31 | $0.006803 | $0.006833 | $0.006204 | $0.006401 | $7.41 | $4,707.18 |