Crypto Focus FCS
Xếp hạng #?
20:54:29 03/08/2015
Crypto Focus (FCS)
Không hoạt động
Lịch sử giá Crypto Focus (FCS) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-13 | $0.01943 | $0.02063 | $0.01095 | $0.01185 | $2,982.45 | $0 |
| 2015-05-14 | $0.01185 | $0.01887 | $0.007103 | $0.007110 | $172.06 | $0 |
| 2015-05-15 | $0.007111 | $0.01543 | $0.004750 | $0.009499 | $128.71 | $0 |
| 2015-05-16 | $0.009501 | $0.01279 | $0.004729 | $0.004730 | $169.13 | $0 |
| 2015-05-17 | $0.004730 | $0.006516 | $0.004729 | $0.005634 | $17.29 | $0 |
| 2015-05-18 | $0.005636 | $0.006485 | $0.005120 | $0.005140 | $32.58 | $0 |
| 2015-05-19 | $0.005138 | $0.01574 | $0.001342 | $0.006991 | $3,505.37 | $0 |
| 2015-05-20 | $0.006989 | $0.008149 | $0.004869 | $0.004940 | $388.54 | $0 |
| 2015-05-21 | $0.004940 | $0.007373 | $0.004937 | $0.005236 | $44.98 | $0 |
| 2015-05-22 | $0.005236 | $0.006661 | $0.002353 | $0.003399 | $96.73 | $0 |
| 2015-05-23 | $0.003398 | $0.007513 | $0.002451 | $0.002453 | $119.01 | $0 |
| 2015-05-24 | $0.002454 | $0.002638 | $0.002454 | $0.002482 | $25.61 | $0 |
| 2015-05-25 | $0.002482 | $0.002483 | $0.002437 | $0.002442 | $19.86 | $0 |
| 2015-05-26 | $0.002442 | $0.002456 | $0.002423 | $0.002442 | $48.45 | $0 |
| 2015-05-27 | $0.002442 | $0.002458 | $0.002433 | $0.002439 | $34.27 | $0 |
| 2015-05-28 | $0.002439 | $0.002443 | $0.002419 | $0.002426 | $21.30 | $0 |
| 2015-05-29 | $0.002426 | $0.002427 | $0.002409 | $0.002423 | $9.91 | $0 |
| 2015-05-30 | $0.002423 | $0.002423 | $0.002334 | $0.002347 | $10.29 | $0 |
| 2015-05-31 | $0.002345 | $0.002347 | $0.002027 | $0.002033 | $30.25 | $0 |