Fazzcoin FAZZ
Xếp hạng #?
07:49:19 20/06/2018
Fazzcoin (FAZZ)
Không hoạt động
Lịch sử giá Fazzcoin (FAZZ) 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 | $0.001698 | $0.002318 | $0.001678 | $0.002292 | $0.4916 | $0 |
| 2017-11-02 | $0.002388 | $0.002505 | $0.001736 | $0.001787 | $15.38 | $0 |
| 2017-11-03 | $0.001784 | $0.002057 | $0.001773 | $0.002012 | $3.30 | $0 |
| 2017-11-04 | $0.002007 | $0.002033 | $0.001961 | $0.002013 | $3.30 | $0 |
| 2017-11-05 | $0.002112 | $0.003469 | $0.002112 | $0.003246 | $819.48 | $0 |
| 2017-11-06 | $0.003253 | $0.003263 | $0.001987 | $0.001994 | $23.13 | $0 |
| 2017-11-07 | $0.001991 | $0.002087 | $0.001759 | $0.001785 | $3.23 | $0 |
| 2017-11-08 | $0.001779 | $0.002894 | $0.001768 | $0.002893 | $13.11 | $0 |
| 2017-11-09 | $0.002890 | $0.002890 | $0.001771 | $0.001777 | $0.7996 | $0 |
| 2017-11-10 | $0.001782 | $0.002628 | $0.001716 | $0.002577 | $7.19 | $0 |
| 2017-11-11 | $0.002568 | $0.002678 | $0.002430 | $0.002483 | $0.3189 | $0 |
| 2017-11-12 | $0.002481 | $0.002481 | $0.001926 | $0.001994 | $4.79 | $0 |
| 2017-11-13 | $0.001997 | $0.002825 | $0.001497 | $0.001694 | $28.76 | $0 |
| 2017-11-14 | $0.001698 | $0.02150 | $0.001698 | $0.006303 | $452.31 | $0 |
| 2017-11-15 | $0.006307 | $0.007784 | $0.003516 | $0.004251 | $106.13 | $0 |
| 2017-11-16 | $0.004274 | $0.008022 | $0.004274 | $0.005772 | $113.69 | $0 |
| 2017-11-17 | $0.005756 | $0.005911 | $0.003637 | $0.003637 | $8.42 | $0 |
| 2017-11-18 | $0.003623 | $0.003773 | $0.002127 | $0.003745 | $3.70 | $0 |
| 2017-11-19 | $0.003738 | $0.005857 | $0.003694 | $0.005811 | $11.20 | $0 |
| 2017-11-20 | $0.005808 | $0.006411 | $0.003429 | $0.003429 | $27.81 | $0 |
| 2017-11-21 | $0.003429 | $0.05819 | $0.003429 | $0.01752 | $5,286.74 | $0 |
| 2017-11-22 | $0.01756 | $0.01817 | $0.01186 | $0.01285 | $2,400.29 | $0 |
| 2017-11-23 | $0.01285 | $0.01324 | $0.005539 | $0.01020 | $919.23 | $0 |
| 2017-11-24 | $0.01019 | $0.01020 | $0.006088 | $0.006455 | $20.37 | $0 |
| 2017-11-25 | $0.006442 | $0.007973 | $0.005130 | $0.007666 | $55.45 | $0 |
| 2017-11-26 | $0.007664 | $0.007717 | $0.004459 | $0.004474 | $75.74 | $0 |
| 2017-11-27 | $0.004475 | $0.006908 | $0.004475 | $0.005750 | $33.87 | $0 |
| 2017-11-28 | $0.005765 | $0.008191 | $0.005421 | $0.005930 | $49.53 | $0 |
| 2017-11-29 | $0.005924 | $0.006574 | $0.005003 | $0.005020 | $39.17 | $0 |
| 2017-11-30 | $0.005097 | $0.01564 | $0.004719 | $0.006992 | $220.84 | $0 |