FAPcoin FAP
Xếp hạng #?
07:53:48 15/11/2018
FAPcoin (FAP)
Không hoạt động
Lịch sử giá FAPcoin (FAP) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-02 | $0.006252 | $0.006381 | $0.006105 | $0.006202 | $19.52 | $0 |
| 2017-12-03 | $0.006208 | $0.007195 | $0.004558 | $0.006803 | $1.23 | $0 |
| 2017-12-04 | $0.006826 | $0.006937 | $0.006097 | $0.006515 | $36.26 | $0 |
| 2017-12-05 | $0.006528 | $0.007941 | $0.006436 | $0.007880 | $72.67 | $0 |
| 2017-12-06 | $0.007862 | $0.02484 | $0.007862 | $0.01715 | $1,660.19 | $0 |
| 2017-12-07 | $0.01710 | $0.01727 | $0.009676 | $0.01162 | $433.40 | $0 |
| 2017-12-08 | $0.01164 | $0.01166 | $0.008233 | $0.009961 | $1.53 | $0 |
| 2017-12-09 | $0.009960 | $0.01100 | $0.009960 | $0.01065 | $1.16 | $0 |
| 2017-12-10 | $0.01060 | $0.01137 | $0.01036 | $0.01107 | $187.53 | $0 |
| 2017-12-11 | $0.01102 | $0.01195 | $0.004531 | $0.004531 | $743.65 | $0 |
| 2017-12-12 | $0.004546 | $0.004795 | $0.004439 | $0.004680 | $492.88 | $0 |
| 2017-12-13 | $0.01196 | $0.01200 | $0.003797 | $0.003824 | $947.52 | $0 |
| 2017-12-14 | $0.003812 | $0.003832 | $0.002274 | $0.002319 | $243.88 | $0 |
| 2017-12-15 | $0.002322 | $0.005136 | $0.002322 | $0.005110 | $77.04 | $0 |
| 2017-12-16 | $0.002647 | $0.002660 | $0.001412 | $0.002342 | $863.39 | $0 |
| 2017-12-17 | $0.002337 | $0.002337 | $0.001698 | $0.001717 | $7.56 | $0 |
| 2017-12-18 | $0.001722 | $0.001929 | $0.001645 | $0.001909 | $485.53 | $0 |
| 2017-12-19 | $0.001911 | $0.006269 | $0.001426 | $0.001604 | $771.34 | $0 |
| 2017-12-20 | $0.001602 | $0.001606 | $0.001009 | $0.001135 | $43.14 | $0 |
| 2017-12-21 | $0.001137 | $0.001546 | $0.0009224 | $0.0009442 | $130.91 | $0 |
| 2017-12-22 | $0.0009475 | $0.003688 | $0.0007678 | $0.003688 | $578,097 | $0 |
| 2017-12-23 | $0.005929 | $0.005929 | $0.0008601 | $0.002891 | $97,462.30 | $0 |
| 2017-12-24 | $0.002923 | $0.002923 | $0.001300 | $0.001956 | $7,383.43 | $0 |
| 2017-12-25 | $0.001976 | $0.001983 | $0.001143 | $0.001530 | $6,606.10 | $0 |
| 2017-12-26 | $0.001536 | $0.001714 | $0.0008107 | $0.0009678 | $5,598.60 | $0 |
| 2017-12-27 | $0.0009676 | $0.001486 | $0.0009125 | $0.001268 | $1,232.01 | $0 |
| 2017-12-28 | $0.001265 | $0.001325 | $0.001041 | $0.001061 | $784.26 | $0 |
| 2017-12-29 | $0.001071 | $0.001516 | $0.001020 | $0.001411 | $1,829.38 | $0 |
| 2017-12-30 | $0.001409 | $0.001492 | $0.0008065 | $0.001187 | $2,025.20 | $0 |
| 2017-12-31 | $0.001176 | $0.001464 | $0.0009786 | $0.0009786 | $994.94 | $0 |