FUNCoin FUNC
Xếp hạng #?
04:51:33 05/08/2018
FUNCoin (FUNC)
Không hoạt động
Lịch sử giá FUNCoin (FUNC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.3438 | $0.3520 | $0.2699 | $0.3515 | $70,919.80 | $1,883,261 |
| 2017-06-02 | $0.3518 | $0.3691 | $0.3300 | $0.3648 | $39,382.70 | $2,107,399 |
| 2017-06-03 | $0.3650 | $0.3823 | $0.3460 | $0.3803 | $17,653.60 | $2,196,953 |
| 2017-06-04 | $0.3792 | $0.3792 | $0.2915 | $0.2963 | $50,332.50 | $1,711,554 |
| 2017-06-05 | $0.2965 | $0.3603 | $0.2839 | $0.3603 | $65,238.30 | $2,081,648 |
| 2017-06-06 | $0.3612 | $0.4233 | $0.3338 | $0.4233 | $13,919.40 | $2,445,682 |
| 2017-06-07 | $0.4252 | $0.4465 | $0.1981 | $0.4275 | $10,710.10 | $2,471,739 |
| 2017-06-08 | $0.4283 | $0.4380 | $0.4198 | $0.4376 | $9,170.61 | $2,532,693 |
| 2017-06-09 | $0.4373 | $0.4433 | $0.3676 | $0.4076 | $9,672.29 | $2,358,731 |
| 2017-06-10 | $0.4073 | $0.4146 | $0.2917 | $0.3078 | $48,536.70 | $1,781,594 |
| 2017-06-11 | $0.3078 | $0.3290 | $0.2541 | $0.2572 | $32,678.90 | $1,488,731 |
| 2017-06-12 | $0.2568 | $0.2980 | $0.2360 | $0.2735 | $37,581.20 | $1,586,515 |
| 2017-06-13 | $0.2751 | $0.2783 | $0.1688 | $0.1805 | $23,609.20 | $1,047,148 |
| 2017-06-14 | $0.1811 | $0.3543 | $0.1811 | $0.2728 | $33,459.80 | $1,582,049 |
| 2017-06-15 | $0.2721 | $0.2721 | $0.1967 | $0.2373 | $34,142.20 | $1,376,270 |
| 2017-06-16 | $0.2373 | $0.2854 | $0.2088 | $0.2793 | $29,809.40 | $1,620,068 |
| 2017-06-17 | $0.2792 | $0.2792 | $0.2491 | $0.2542 | $33,360.60 | $1,474,192 |
| 2017-06-18 | $0.2546 | $0.2658 | $0.1976 | $0.2624 | $19,820.70 | $1,521,909 |
| 2017-06-19 | $0.2613 | $0.2622 | $0.2018 | $0.2158 | $39,262.00 | $1,251,796 |
| 2017-06-20 | $0.2159 | $0.2186 | $0.2019 | $0.2153 | $39,252.90 | $1,248,803 |
| 2017-06-21 | $0.2154 | $0.2919 | $0.2036 | $0.2800 | $46,116.30 | $1,624,146 |
| 2017-06-22 | $0.2803 | $0.2808 | $0.2168 | $0.2467 | $38,668.30 | $1,431,069 |
| 2017-06-23 | $0.2467 | $0.6314 | $0.2393 | $0.6266 | $57,852.40 | $3,634,336 |
| 2017-06-24 | $0.6266 | $0.6370 | $0.2968 | $0.3831 | $63,242.20 | $2,222,152 |
| 2017-06-25 | $0.3497 | $0.4128 | $0.3154 | $0.3973 | $62,105.00 | $2,304,483 |
| 2017-06-26 | $0.3971 | $0.3986 | $0.2898 | $0.3631 | $34,042.20 | $2,106,197 |
| 2017-06-27 | $0.3737 | $0.3926 | $0.3391 | $0.3926 | $33,215.60 | $2,277,095 |
| 2017-06-28 | $0.3953 | $0.5101 | $0.3297 | $0.5028 | $66,756.70 | $2,916,327 |
| 2017-06-29 | $0.5019 | $0.5019 | $0.3234 | $0.3649 | $44,593.80 | $2,116,516 |
| 2017-06-30 | $0.3656 | $0.3678 | $0.3252 | $0.3276 | $52,872.00 | $1,900,181 |