Fractalcoin FRAC
Xếp hạng #?
02:14:12 15/01/2016
Fractalcoin (FRAC)
Không hoạt động
Lịch sử giá Fractalcoin (FRAC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.006181 | $0.006787 | $0.005176 | $0.005409 | $0.8926 | $3,978.20 |
| 2015-05-02 | $0.005408 | $0.006760 | $0.005214 | $0.005214 | $1.35 | $3,834.23 |
| 2015-05-03 | $0.005211 | $0.006751 | $0.005186 | $0.005286 | $1.08 | $3,887.34 |
| 2015-05-04 | $0.005285 | $0.006669 | $0.005229 | $0.005256 | $6.05 | $3,865.16 |
| 2015-05-05 | $0.005256 | $0.005260 | $0.005103 | $0.005192 | $4.77 | $3,818.53 |
| 2015-05-06 | $0.005195 | $0.006363 | $0.005041 | $0.005045 | $1.67 | $3,710.47 |
| 2015-05-07 | $0.005053 | $0.01387 | $0.005029 | $0.01376 | $60.90 | $10,121.61 |
| 2015-05-08 | $0.01377 | $0.01467 | $0.006844 | $0.006851 | $1.75 | $5,038.01 |
| 2015-05-09 | $0.006848 | $0.01283 | $0.006735 | $0.007987 | $0.07869 | $5,873.61 |
| 2015-05-10 | $0.007980 | $0.01301 | $0.007882 | $0.008825 | $1.73 | $6,489.73 |
| 2015-05-11 | $0.008817 | $0.01224 | $0.008408 | $0.01211 | $1.76 | $8,904.71 |
| 2015-05-12 | $0.01212 | $0.01237 | $0.009178 | $0.01038 | $11.27 | $7,635.00 |
| 2015-05-13 | $0.01037 | $0.01216 | $0.01015 | $0.01043 | $177.40 | $7,672.36 |
| 2015-05-14 | $0.01043 | $0.01180 | $0.009123 | $0.009648 | $113.12 | $7,095.55 |
| 2015-05-15 | $0.009650 | $0.01187 | $0.009518 | $0.01045 | $24.54 | $7,688.02 |
| 2015-05-16 | $0.01045 | $0.01183 | $0.009443 | $0.01135 | $83.01 | $8,345.86 |
| 2015-05-17 | $0.01135 | $0.01183 | $0.01134 | $0.01136 | $5.41 | $8,357.18 |
| 2015-05-18 | $0.01136 | $0.01231 | $0.01134 | $0.01165 | $26.40 | $8,566.93 |
| 2015-05-19 | $0.01166 | $0.01206 | $0.01133 | $0.01139 | $19.62 | $8,379.91 |
| 2015-05-20 | $0.01140 | $0.01873 | $0.01139 | $0.01873 | $477.83 | $13,777.54 |
| 2015-05-21 | $0.01874 | $0.01874 | $0.01360 | $0.01412 | $19.91 | $10,387.32 |
| 2015-05-22 | $0.01412 | $0.01445 | $0.01377 | $0.01443 | $25.40 | $10,608.75 |
| 2015-05-23 | $0.01442 | $0.01506 | $0.01432 | $0.01433 | $13.30 | $10,541.02 |
| 2015-05-24 | $0.01433 | $0.01692 | $0.01433 | $0.01558 | $33.19 | $11,454.49 |
| 2015-05-25 | $0.01558 | $0.01628 | $0.01420 | $0.01422 | $21.86 | $10,461.23 |
| 2015-05-26 | $0.01423 | $0.01535 | $0.01379 | $0.01393 | $90.81 | $10,240.75 |
| 2015-05-27 | $0.01392 | $0.01527 | $0.004947 | $0.004948 | $59.14 | $3,638.73 |
| 2015-05-28 | $0.004948 | $0.01329 | $0.004948 | $0.008208 | $9.26 | $6,036.28 |
| 2015-05-29 | $0.008208 | $0.01129 | $0.008142 | $0.01116 | $40.24 | $8,209.00 |
| 2015-05-30 | $0.01116 | $0.01858 | $0.01040 | $0.01816 | $172.71 | $13,356.58 |
| 2015-05-31 | $0.01815 | $0.01964 | $0.01789 | $0.01796 | $23.03 | $13,205.38 |