Faceblock FBL
Xếp hạng #?
11:04:17 21/02/2018
Faceblock (FBL)
Không hoạt động
Lịch sử giá Faceblock (FBL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0008153 | $0.003826 | $0.0007969 | $0.003772 | $6.79 | $0 |
| 2018-01-02 | $0.003780 | $0.004403 | $0.0009441 | $0.003260 | $129.49 | $0 |
| 2018-01-03 | $0.003275 | $0.003612 | $0.003222 | $0.003581 | $4.71 | $0 |
| 2018-01-04 | $0.003587 | $0.003783 | $0.003425 | $0.003610 | $64.59 | $0 |
| 2018-01-05 | $0.003595 | $0.006010 | $0.003557 | $0.003665 | $91.57 | $0 |
| 2018-01-06 | $0.003683 | $0.003844 | $0.003653 | $0.003827 | $20.13 | $0 |
| 2018-01-07 | $0.003826 | $0.007743 | $0.003816 | $0.007743 | $53.09 | $0 |
| 2018-01-08 | $0.007813 | $0.01226 | $0.007810 | $0.01139 | $91.15 | $0 |
| 2018-01-09 | $0.01136 | $0.01248 | $0.01136 | $0.01213 | $97.00 | $0 |
| 2018-01-10 | $0.01337 | $0.01349 | $0.01214 | $0.01249 | $261.01 | $0 |
| 2018-01-11 | $0.01246 | $0.01328 | $0.01114 | $0.01135 | $237.16 | $0 |
| 2018-01-12 | $0.01148 | $0.01279 | $0.01097 | $0.01262 | $75.81 | $0 |
| 2018-01-13 | $0.01262 | $0.01424 | $0.01262 | $0.01386 | $551.81 | $0 |
| 2018-01-14 | $0.01388 | $0.01391 | $0.01281 | $0.01363 | $208.47 | $0 |
| 2018-01-15 | $0.01362 | $0.01383 | $0.01276 | $0.01276 | $25.51 | $0 |
| 2018-01-16 | $0.01278 | $0.01281 | $0.008686 | $0.01059 | $21.19 | $0 |
| 2018-01-17 | $0.01055 | $0.01114 | $0.009464 | $0.009616 | $19.23 | $0 |
| 2018-01-18 | $0.01071 | $0.03271 | $0.01044 | $0.03084 | $54.48 | $0 |
| 2018-01-19 | $0.03061 | $0.03169 | $0.004216 | $0.02294 | $148.66 | $0 |
| 2018-01-20 | $0.02309 | $0.03497 | $0.02309 | $0.03438 | $11.50 | $0 |
| 2018-01-21 | $0.03445 | $0.03445 | $0.03027 | $0.03113 | $7.29 | $0 |
| 2018-01-22 | $0.03128 | $0.03246 | $0.02753 | $0.02995 | $30.05 | $0 |
| 2018-01-23 | $0.02990 | $0.03054 | $0.02723 | $0.02967 | $29.77 | $0 |
| 2018-01-25 | $0.005178 | $0.02961 | $0.005157 | $0.02931 | $203.80 | $0 |
| 2018-01-26 | $0.02921 | $0.03000 | $0.005135 | $0.005889 | $58.89 | $0 |
| 2018-01-27 | $0.005889 | $0.03126 | $0.005446 | $0.03067 | $510.33 | $0 |
| 2018-01-28 | $0.03089 | $0.03118 | $0.006405 | $0.007146 | $7.39 | $0 |
| 2018-01-29 | $0.007135 | $0.02251 | $0.006715 | $0.02225 | $30.44 | $0 |
| 2018-01-30 | $0.02226 | $0.02231 | $0.01846 | $0.01882 | $1.06 | $0 |
| 2018-01-31 | $0.01888 | $0.01999 | $0.01828 | $0.01969 | $13.28 | $0 |