FAPcoin FAP
Xếp hạng #?
07:53:48 15/11/2018
FAPcoin (FAP)
Không hoạt động
Lịch sử giá FAPcoin (FAP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03583 | $0.06169 | $0.03270 | $0.06042 | $3,437.84 | $0 |
| 2017-11-02 | $0.06049 | $0.06105 | $0.01765 | $0.01772 | $717.08 | $0 |
| 2017-11-03 | $0.01770 | $0.02982 | $0.01750 | $0.02493 | $110.63 | $0 |
| 2017-11-04 | $0.02487 | $0.02620 | $0.01197 | $0.01197 | $45.76 | $0 |
| 2017-11-05 | $0.01195 | $0.01522 | $0.008062 | $0.01468 | $344.13 | $0 |
| 2017-11-06 | $0.01471 | $0.03267 | $0.01415 | $0.03007 | $741.64 | $0 |
| 2017-11-07 | $0.03011 | $0.03067 | $0.008549 | $0.008716 | $76.61 | $0 |
| 2017-11-08 | $0.008688 | $0.009996 | $0.008637 | $0.009817 | $51.82 | $0 |
| 2017-11-09 | $0.009789 | $0.01773 | $0.006524 | $0.006551 | $240.82 | $0 |
| 2017-11-10 | $0.006567 | $0.009813 | $0.004510 | $0.008721 | $5.11 | $0 |
| 2017-11-11 | $0.008691 | $0.01617 | $0.007462 | $0.01583 | $45.74 | $0 |
| 2017-11-12 | $0.01582 | $0.01665 | $0.01378 | $0.01620 | $305.47 | $0 |
| 2017-11-13 | $0.01623 | $0.03012 | $0.01623 | $0.02239 | $294.50 | $0 |
| 2017-11-14 | $0.02239 | $0.02349 | $0.01104 | $0.01982 | $6.72 | $0 |
| 2017-11-15 | $0.01983 | $0.02155 | $0.01206 | $0.01264 | $1,435.00 | $0 |
| 2017-11-16 | $0.01271 | $0.01424 | $0.01242 | $0.01399 | $31.97 | $0 |
| 2017-11-17 | $0.01396 | $0.02271 | $0.01385 | $0.01412 | $2,417.07 | $0 |
| 2017-11-18 | $0.01407 | $0.01522 | $0.01364 | $0.01404 | $63.59 | $0 |
| 2017-11-19 | $0.01402 | $0.01460 | $0.01385 | $0.01448 | $25.61 | $0 |
| 2017-11-20 | $0.01448 | $0.01533 | $0.01430 | $0.01524 | $8,309.87 | $0 |
| 2017-11-21 | $0.01525 | $0.02966 | $0.01492 | $0.02866 | $20,671.50 | $0 |
| 2017-11-22 | $0.02869 | $0.02892 | $0.01365 | $0.01409 | $4,732.91 | $0 |
| 2017-11-23 | $0.01409 | $0.01950 | $0.008144 | $0.01895 | $451.64 | $0 |
| 2017-11-24 | $0.01890 | $0.02556 | $0.01857 | $0.02542 | $141.20 | $0 |
| 2017-11-25 | $0.01046 | $0.01059 | $0.01043 | $0.01059 | $8.31 | $0 |
| 2017-11-26 | $0.01058 | $0.01161 | $0.01057 | $0.01137 | $5.48 | $0 |
| 2017-11-27 | $0.01137 | $0.01199 | $0.01137 | $0.01197 | $25.16 | $0 |
| 2017-11-28 | $0.01200 | $0.01370 | $0.009748 | $0.009838 | $241.46 | $0 |
| 2017-11-29 | $0.009828 | $0.01044 | $0.006217 | $0.006502 | $40.51 | $0 |
| 2017-11-30 | $0.006597 | $0.007159 | $0.006119 | $0.006583 | $0.9680 | $0 |