Fractalcoin FRAC
Xếp hạng #?
02:14:12 15/01/2016
Fractalcoin (FRAC)
Không hoạt động
Lịch sử giá Fractalcoin (FRAC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.004337 | $0.004643 | $0.004248 | $0.004551 | $2.77 | $3,346.75 |
| 2015-02-02 | $0.004541 | $0.004843 | $0.004462 | $0.004769 | $2.98 | $3,507.51 |
| 2015-02-03 | $0.004765 | $0.005036 | $0.004490 | $0.004543 | $2.97 | $3,340.71 |
| 2015-02-04 | $0.004545 | $0.004601 | $0.004422 | $0.004527 | $3.23 | $3,329.39 |
| 2015-02-05 | $0.004527 | $0.006113 | $0.004527 | $0.004878 | $7.00 | $3,587.58 |
| 2015-02-06 | $0.004881 | $0.01323 | $0.004876 | $0.006553 | $41.45 | $4,819.39 |
| 2015-02-07 | $0.006554 | $0.008162 | $0.006504 | $0.007590 | $4.27 | $5,582.11 |
| 2015-02-08 | $0.007591 | $0.01283 | $0.006872 | $0.006877 | $9.04 | $5,057.13 |
| 2015-02-09 | $0.006880 | $0.01514 | $0.006824 | $0.006878 | $135.21 | $5,058.59 |
| 2015-02-10 | $0.006887 | $0.009428 | $0.006836 | $0.007459 | $12.41 | $5,485.14 |
| 2015-02-11 | $0.007451 | $0.007645 | $0.006961 | $0.006991 | $4.16 | $5,141.05 |
| 2015-02-12 | $0.006996 | $0.008022 | $0.006685 | $0.006768 | $7.81 | $4,977.59 |
| 2015-02-13 | $0.006773 | $0.007715 | $0.006361 | $0.007076 | $26.92 | $5,203.81 |
| 2015-02-14 | $0.007074 | $0.007604 | $0.005928 | $0.005963 | $2.11 | $4,385.19 |
| 2015-02-15 | $0.005953 | $0.006742 | $0.005105 | $0.005240 | $3.63 | $3,853.84 |
| 2015-02-16 | $0.005265 | $0.005817 | $0.004892 | $0.005027 | $11.62 | $3,696.86 |
| 2015-02-17 | $0.005030 | $0.005557 | $0.004929 | $0.005480 | $2.36 | $4,030.18 |
| 2015-02-18 | $0.005484 | $0.005498 | $0.005235 | $0.005322 | $0.7869 | $3,913.88 |
| 2015-02-19 | $0.005324 | $0.005447 | $0.005303 | $0.005407 | $2.30 | $3,976.51 |
| 2015-02-20 | $0.005398 | $0.006744 | $0.005377 | $0.005494 | $5.04 | $4,040.53 |
| 2015-02-21 | $0.005487 | $0.005747 | $0.005479 | $0.005501 | $4.92 | $4,045.48 |
| 2015-02-22 | $0.005504 | $0.005562 | $0.005304 | $0.005391 | $3.01 | $3,964.80 |
| 2015-02-23 | $0.005387 | $0.005402 | $0.005229 | $0.005371 | $3.20 | $3,949.80 |
| 2015-02-24 | $0.005375 | $0.005464 | $0.004738 | $0.004778 | $2.19 | $3,513.98 |
| 2015-02-25 | $0.004777 | $0.005428 | $0.004713 | $0.005125 | $2.44 | $3,769.06 |
| 2015-02-26 | $0.005127 | $0.005393 | $0.004678 | $0.004693 | $2.55 | $3,451.13 |
| 2015-02-27 | $0.004690 | $0.005886 | $0.004690 | $0.005856 | $6.02 | $4,306.65 |
| 2015-02-28 | $0.005829 | $0.005855 | $0.005727 | $0.005846 | $4.74 | $4,299.10 |