Fazzcoin FAZZ
Xếp hạng #?
07:49:19 20/06/2018
Fazzcoin (FAZZ)
Không hoạt động
Lịch sử giá Fazzcoin (FAZZ) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.8064 | $0.8506 | $0.7226 | $0.7609 | $13,234.70 | $0 |
| 2017-05-02 | $0.7606 | $0.8360 | $0.6796 | $0.7431 | $8,633.54 | $0 |
| 2017-05-03 | $0.7137 | $0.7985 | $0.6114 | $0.7062 | $17,051.60 | $0 |
| 2017-05-04 | $0.7065 | $0.8323 | $0.3793 | $0.5353 | $40,241.20 | $0 |
| 2017-05-05 | $0.5364 | $0.6634 | $0.3746 | $0.4197 | $13,665.50 | $0 |
| 2017-05-06 | $0.4201 | $0.5281 | $0.2199 | $0.2563 | $3,014.30 | $0 |
| 2017-05-07 | $0.2564 | $0.3292 | $0.1597 | $0.2470 | $2,346.21 | $0 |
| 2017-05-08 | $0.2471 | $0.2515 | $0.003847 | $0.05395 | $1,424.36 | $0 |
| 2017-05-09 | $0.05396 | $0.2050 | $0.05376 | $0.09668 | $1,058.28 | $0 |
| 2017-05-10 | $0.09674 | $0.2556 | $0.03733 | $0.2116 | $1,775.34 | $0 |
| 2017-05-11 | $0.08947 | $0.1282 | $0.07818 | $0.1277 | $256.04 | $0 |
| 2017-05-12 | $0.1281 | $0.1592 | $0.08195 | $0.1477 | $179.17 | $0 |
| 2017-05-13 | $0.1426 | $0.1446 | $0.07332 | $0.07526 | $348.00 | $0 |
| 2017-05-14 | $0.07551 | $0.1361 | $0.05827 | $0.1361 | $363.38 | $0 |
| 2017-05-15 | $0.1362 | $0.1364 | $0.05999 | $0.06975 | $350.14 | $0 |
| 2017-05-16 | $0.06965 | $0.1070 | $0.06883 | $0.08956 | $522.87 | $0 |
| 2017-05-17 | $0.08953 | $0.08956 | $0.06492 | $0.08678 | $395.87 | $0 |
| 2017-05-18 | $0.08673 | $0.1077 | $0.05676 | $0.09170 | $551.21 | $0 |
| 2017-05-19 | $0.09175 | $0.09182 | $0.04188 | $0.04202 | $441.95 | $0 |
| 2017-05-20 | $0.04198 | $0.07492 | $0.03902 | $0.07355 | $2,888.71 | $0 |
| 2017-05-21 | $0.07353 | $0.07379 | $0.05082 | $0.05384 | $377.00 | $0 |
| 2017-05-22 | $0.05403 | $0.1922 | $0.05383 | $0.1169 | $1,648.04 | $0 |
| 2017-05-23 | $0.1170 | $0.1209 | $0.06043 | $0.06779 | $567.64 | $0 |
| 2017-05-24 | $0.06787 | $0.1617 | $0.05149 | $0.1549 | $3,367.82 | $0 |
| 2017-05-25 | $0.1546 | $0.1633 | $0.07274 | $0.08837 | $957.79 | $0 |
| 2017-05-26 | $0.08772 | $0.1123 | $0.06376 | $0.08546 | $722.40 | $0 |
| 2017-05-27 | $0.08575 | $0.09184 | $0.05638 | $0.08205 | $358.51 | $0 |
| 2017-05-28 | $0.08254 | $0.08916 | $0.06212 | $0.08721 | $777.92 | $0 |
| 2017-05-29 | $0.08704 | $0.08727 | $0.05617 | $0.07833 | $812.66 | $0 |
| 2017-05-30 | $0.07842 | $0.08246 | $0.03899 | $0.06669 | $759.83 | $0 |
| 2017-05-31 | $0.06701 | $0.06814 | $0.03827 | $0.03890 | $643.07 | $0 |