FAPcoin FAP
Xếp hạng #?
07:53:48 15/11/2018
FAPcoin (FAP)
Không hoạt động
Lịch sử giá FAPcoin (FAP) 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 | $0.0009822 | $0.001384 | $0.0009149 | $0.001366 | $428.71 | $0 |
| 2018-01-02 | $0.001227 | $0.001540 | $0.0009527 | $0.001372 | $780.58 | $0 |
| 2018-01-03 | $0.001385 | $0.001594 | $0.001080 | $0.001588 | $2,794.05 | $0 |
| 2018-01-04 | $0.001467 | $0.001654 | $0.001037 | $0.001076 | $1,797.23 | $0 |
| 2018-01-05 | $0.001076 | $0.001559 | $0.001066 | $0.001484 | $712.40 | $0 |
| 2018-01-06 | $0.001486 | $0.001557 | $0.001184 | $0.001372 | $1,407.50 | $0 |
| 2018-01-07 | $0.001371 | $0.001597 | $0.001185 | $0.001188 | $991.27 | $0 |
| 2018-01-08 | $0.001189 | $0.002187 | $0.001170 | $0.002110 | $6,649.61 | $0 |
| 2018-01-09 | $0.002104 | $0.007209 | $0.001514 | $0.005005 | $34,679.60 | $0 |
| 2018-01-10 | $0.005010 | $0.006881 | $0.004081 | $0.006420 | $27,480.80 | $0 |
| 2018-01-11 | $0.006412 | $0.006692 | $0.004224 | $0.004241 | $9,788.77 | $0 |
| 2018-01-12 | $0.004273 | $0.007947 | $0.004163 | $0.007916 | $26,558.00 | $0 |
| 2018-01-13 | $0.007908 | $0.01256 | $0.006849 | $0.01256 | $45,040.70 | $0 |
| 2018-01-14 | $0.01257 | $0.04883 | $0.01248 | $0.02863 | $434,128 | $0 |
| 2018-01-15 | $0.02846 | $0.03843 | $0.02283 | $0.02283 | $244,156 | $0 |
| 2018-01-16 | $0.02146 | $0.02403 | $0.01128 | $0.01410 | $51,248.50 | $0 |
| 2018-01-17 | $0.01404 | $0.01438 | $0.007132 | $0.01122 | $13,832.90 | $0 |
| 2018-01-18 | $0.01015 | $0.01392 | $0.009927 | $0.01320 | $14,154.20 | $0 |
| 2018-01-19 | $0.01307 | $0.01364 | $0.01066 | $0.01120 | $10,303.40 | $0 |
| 2018-01-20 | $0.01132 | $0.01244 | $0.01132 | $0.01240 | $11,408.20 | $0 |
| 2018-01-21 | $0.01009 | $0.01104 | $0.007725 | $0.007725 | $9,618.07 | $0 |
| 2018-01-22 | $0.007792 | $0.008333 | $0.003722 | $0.004994 | $4,018.65 | $0 |
| 2018-01-23 | $0.004976 | $0.008132 | $0.004580 | $0.007100 | $6,324.47 | $0 |
| 2018-01-24 | $0.007097 | $0.008100 | $0.005796 | $0.007314 | $2,117.80 | $0 |
| 2018-01-25 | $0.007409 | $0.008101 | $0.006257 | $0.007274 | $2,592.33 | $0 |
| 2018-01-26 | $0.007254 | $0.007302 | $0.004457 | $0.006017 | $2,872.38 | $0 |
| 2018-01-27 | $0.006013 | $0.006243 | $0.003612 | $0.003672 | $2,774.29 | $0 |
| 2018-01-28 | $0.003787 | $0.004313 | $0.003580 | $0.003932 | $1,256.75 | $0 |
| 2018-01-29 | $0.003928 | $0.004083 | $0.002929 | $0.003862 | $1,386.29 | $0 |
| 2018-01-30 | $0.003863 | $0.004189 | $0.003701 | $0.003861 | $636.82 | $0 |
| 2018-01-31 | $0.003867 | $0.008532 | $0.003453 | $0.008532 | $3,662.14 | $0 |