Fazzcoin FAZZ
Xếp hạng #?
07:49:19 20/06/2018
Fazzcoin (FAZZ)
Không hoạt động
Lịch sử giá Fazzcoin (FAZZ) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.005297 | $0.009096 | $0.005246 | $0.005992 | $95.45 | $0 |
| 2017-09-02 | $0.006000 | $0.006032 | $0.004643 | $0.005281 | $49.76 | $0 |
| 2017-09-03 | $0.005285 | $0.005767 | $0.004572 | $0.004664 | $40.70 | $0 |
| 2017-09-04 | $0.004665 | $0.005145 | $0.004194 | $0.004436 | $262.45 | $0 |
| 2017-09-05 | $0.004459 | $0.01997 | $0.004201 | $0.01727 | $507.79 | $0 |
| 2017-09-06 | $0.01729 | $0.02775 | $0.003307 | $0.02424 | $519.79 | $0 |
| 2017-09-07 | $0.02419 | $0.02603 | $0.005625 | $0.007477 | $138.42 | $0 |
| 2017-09-08 | $0.007478 | $0.007509 | $0.002843 | $0.004326 | $453.42 | $0 |
| 2017-09-09 | $0.004335 | $0.004629 | $0.003209 | $0.004193 | $127.38 | $0 |
| 2017-09-10 | $0.004197 | $0.004352 | $0.003877 | $0.003976 | $77.99 | $0 |
| 2017-09-11 | $0.003969 | $0.004376 | $0.003205 | $0.003264 | $32.36 | $0 |
| 2017-09-12 | $0.003263 | $0.005120 | $0.003263 | $0.005120 | $29.80 | $0 |
| 2017-09-13 | $0.005100 | $0.007429 | $0.003970 | $0.003970 | $97.63 | $0 |
| 2017-09-14 | $0.003970 | $0.004023 | $0.002492 | $0.002518 | $222.85 | $0 |
| 2017-09-15 | $0.002537 | $0.002980 | $0.002246 | $0.002903 | $115.23 | $0 |
| 2017-09-16 | $0.002895 | $0.003023 | $0.002332 | $0.002974 | $14.47 | $0 |
| 2017-09-17 | $0.002972 | $0.003003 | $0.002632 | $0.002853 | $109.43 | $0 |
| 2017-09-18 | $0.002645 | $0.003195 | $0.002645 | $0.002991 | $461.18 | $0 |
| 2017-09-19 | $0.002998 | $0.003014 | $0.002377 | $0.002390 | $14.88 | $0 |
| 2017-09-20 | $0.002387 | $0.002927 | $0.002380 | $0.002592 | $64.73 | $0 |
| 2017-09-21 | $0.002580 | $0.006005 | $0.002112 | $0.003249 | $780.40 | $0 |
| 2017-09-22 | $0.003246 | $0.005135 | $0.002672 | $0.002790 | $272.48 | $0 |
| 2017-09-23 | $0.002782 | $0.003526 | $0.002756 | $0.003093 | $65.85 | $0 |
| 2017-09-24 | $0.003093 | $0.003165 | $0.002888 | $0.003144 | $77.53 | $0 |
| 2017-09-25 | $0.003141 | $0.003152 | $0.002644 | $0.003094 | $25.10 | $0 |
| 2017-09-26 | $0.003094 | $0.003309 | $0.002656 | $0.002906 | $62.37 | $0 |
| 2017-09-27 | $0.002898 | $0.003254 | $0.002676 | $0.003019 | $128.38 | $0 |
| 2017-09-28 | $0.003019 | $0.003613 | $0.002972 | $0.003021 | $510.43 | $0 |
| 2017-09-29 | $0.003019 | $0.003560 | $0.002047 | $0.002210 | $827.42 | $0 |
| 2017-09-30 | $0.002210 | $0.002678 | $0.002088 | $0.002669 | $347.22 | $0 |