Functioncoin FCC
Xếp hạng #?
09:39:17 22/02/2015
Functioncoin (FCC)
Không hoạt động
Lịch sử giá Functioncoin (FCC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01121 | $0.01121 | $0.01099 | $0.01100 | $16.49 | $12,949.30 |
| 2015-01-02 | $0.01099 | $0.01105 | $0.01097 | $0.01102 | $25.35 | $12,981.57 |
| 2015-01-03 | $0.01102 | $0.01103 | $0.009835 | $0.009835 | $34.42 | $11,582.55 |
| 2015-01-04 | $0.009837 | $0.01005 | $0.009014 | $0.009244 | $36.98 | $10,886.69 |
| 2015-01-05 | $0.009275 | $0.009739 | $0.009275 | $0.009604 | $17.29 | $11,310.25 |
| 2015-01-06 | $0.009609 | $0.01006 | $0.009542 | $0.01001 | $35.95 | $11,793.05 |
| 2015-01-07 | $0.01001 | $0.01045 | $0.009905 | $0.01030 | $22.86 | $12,128.81 |
| 2015-01-08 | $0.01029 | $0.01029 | $0.009873 | $0.009914 | $28.55 | $11,675.97 |
| 2015-01-09 | $0.009881 | $0.01019 | $0.009816 | $0.01007 | $22.86 | $11,857.35 |
| 2015-01-10 | $0.01016 | $0.01016 | $0.009586 | $0.009615 | $29.80 | $11,323.52 |
| 2015-01-11 | $0.009609 | $0.009785 | $0.009274 | $0.009295 | $27.89 | $10,947.05 |
| 2015-01-12 | $0.009312 | $0.009524 | $0.009279 | $0.009370 | $22.21 | $11,035.07 |
| 2015-01-13 | $0.009356 | $0.009387 | $0.007695 | $0.007903 | $20.94 | $9,307.06 |
| 2015-01-14 | $0.007834 | $0.007834 | $0.006001 | $0.006232 | $33.18 | $7,339.09 |
| 2015-01-15 | $0.006190 | $0.008015 | $0.006190 | $0.007342 | $6.24 | $8,647.04 |
| 2015-01-16 | $0.007315 | $0.007753 | $0.006990 | $0.007281 | $26.56 | $8,575.05 |
| 2015-01-17 | $0.007272 | $0.007408 | $0.006819 | $0.006972 | $16.38 | $8,210.91 |
| 2015-01-18 | $0.007000 | $0.007652 | $0.006806 | $0.007360 | $17.29 | $8,667.44 |
| 2015-01-19 | $0.007399 | $0.007583 | $0.007254 | $0.007518 | $19.72 | $8,853.79 |
| 2015-01-20 | $0.007450 | $0.007531 | $0.007178 | $0.007394 | $36.70 | $8,707.66 |
| 2015-01-21 | $0.007396 | $0.007970 | $0.007390 | $0.007939 | $11.72 | $9,349.75 |
| 2015-01-22 | $0.007954 | $0.008293 | $0.007923 | $0.008167 | $19.94 | $9,617.97 |
| 2015-01-23 | $0.008171 | $0.008217 | $0.007880 | $0.008148 | $31.37 | $9,596.25 |
| 2015-01-24 | $0.008142 | $0.008685 | $0.008048 | $0.008672 | $23.41 | $10,213.04 |
| 2015-01-25 | $0.008655 | $0.008925 | $0.008534 | $0.008878 | $11.90 | $10,454.96 |
| 2015-01-26 | $0.008890 | $0.01083 | $0.008890 | $0.009569 | $33.89 | $11,269.01 |
| 2015-01-27 | $0.009558 | $0.009639 | $0.008770 | $0.009219 | $21.80 | $10,857.02 |
| 2015-01-28 | $0.009215 | $0.009326 | $0.007944 | $0.008185 | $19.36 | $9,638.95 |
| 2015-01-29 | $0.008165 | $0.008352 | $0.008105 | $0.008316 | $19.67 | $9,793.01 |