FUNCoin FUNC
Xếp hạng #?
04:51:33 05/08/2018
FUNCoin (FUNC)
Không hoạt động
Lịch sử giá FUNCoin (FUNC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-11 | $0.1578 | $0.1590 | $0.1578 | $0.1584 | $25,414.20 | $0 |
| 2017-05-12 | $0.1585 | $0.1589 | $0.08675 | $0.1206 | $14,818.80 | $0 |
| 2017-05-13 | $0.1204 | $0.1604 | $0.1147 | $0.1449 | $26,964.40 | $0 |
| 2017-05-14 | $0.1453 | $0.1511 | $0.1274 | $0.1475 | $35,977.50 | $0 |
| 2017-05-15 | $0.1475 | $0.1477 | $0.1309 | $0.1436 | $34,658.60 | $0 |
| 2017-05-16 | $0.1435 | $0.1471 | $0.1338 | $0.1443 | $21,794.70 | $0 |
| 2017-05-17 | $0.1444 | $0.1527 | $0.1265 | $0.1401 | $17,636.00 | $446,770 |
| 2017-05-18 | $0.1400 | $0.1482 | $0.1250 | $0.1457 | $19,052.10 | $464,545 |
| 2017-05-19 | $0.1458 | $0.1785 | $0.1458 | $0.1763 | $16,440.30 | $539,245 |
| 2017-05-20 | $0.1760 | $0.1829 | $0.1650 | $0.1704 | $15,511.50 | $521,133 |
| 2017-05-21 | $0.1701 | $0.1752 | $0.1355 | $0.1458 | $22,045.50 | $920,422 |
| 2017-05-22 | $0.1461 | $0.1983 | $0.1351 | $0.1457 | $20,459.50 | $920,163 |
| 2017-05-23 | $0.1457 | $0.3470 | $0.1420 | $0.3375 | $55,507.50 | $2,131,893 |
| 2017-05-24 | $0.3376 | $0.3572 | $0.2847 | $0.3324 | $63,236.90 | $2,198,970 |
| 2017-05-25 | $0.3322 | $0.3798 | $0.2809 | $0.2891 | $53,403.40 | $1,340,173 |
| 2017-05-26 | $0.2873 | $0.3225 | $0.2443 | $0.2672 | $39,149.00 | $1,338,756 |
| 2017-05-27 | $0.2667 | $0.2753 | $0.2084 | $0.2475 | $49,710.40 | $1,310,752 |
| 2017-05-28 | $0.2496 | $0.6204 | $0.2496 | $0.3459 | $53,086.10 | $1,831,721 |
| 2017-05-29 | $0.3454 | $0.3896 | $0.3133 | $0.3569 | $32,224.30 | $1,912,483 |
| 2017-05-30 | $0.3576 | $0.3713 | $0.2879 | $0.3507 | $59,558.80 | $1,879,222 |
| 2017-05-31 | $0.3512 | $0.3691 | $0.3074 | $0.3445 | $57,392.60 | $1,846,160 |