FUNCoin FUNC
Xếp hạng #?
04:51:33 05/08/2018
FUNCoin (FUNC)
Không hoạt động
Lịch sử giá FUNCoin (FUNC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.3281 | $0.3757 | $0.3214 | $0.3459 | $60,597.70 | $2,006,147 |
| 2017-07-02 | $0.3458 | $0.4971 | $0.3198 | $0.3809 | $58,024.70 | $2,209,090 |
| 2017-07-03 | $0.3794 | $0.4943 | $0.3431 | $0.3443 | $57,560.10 | $1,997,128 |
| 2017-07-04 | $0.3435 | $0.3760 | $0.3435 | $0.3625 | $55,509.10 | $2,102,230 |
| 2017-07-05 | $0.3623 | $0.3623 | $0.2695 | $0.2699 | $40,940.60 | $1,565,432 |
| 2017-07-06 | $0.2699 | $0.3187 | $0.1837 | $0.2454 | $32,634.20 | $1,423,332 |
| 2017-07-07 | $0.2456 | $0.2460 | $0.1946 | $0.2300 | $30,121.90 | $1,334,174 |
| 2017-07-08 | $0.2302 | $0.2302 | $0.1800 | $0.2014 | $33,571.40 | $1,168,154 |
| 2017-07-09 | $0.2015 | $0.2059 | $0.1695 | $0.1948 | $32,659.90 | $1,129,845 |
| 2017-07-10 | $0.1951 | $0.1963 | $0.1552 | $0.1740 | $29,777.00 | $1,009,227 |
| 2017-07-11 | $0.1735 | $0.1792 | $0.1646 | $0.1717 | $29,140.90 | $995,609 |
| 2017-07-12 | $0.1713 | $0.1868 | $0.1482 | $0.1860 | $26,067.60 | $1,078,816 |
| 2017-07-13 | $0.1867 | $0.2536 | $0.1665 | $0.2143 | $31,142.10 | $1,242,812 |
| 2017-07-14 | $0.2138 | $0.2149 | $0.1711 | $0.2008 | $1,733.95 | $1,164,767 |
| 2017-07-15 | $0.2005 | $0.2005 | $0.1503 | $0.1503 | $678.50 | $872,022 |
| 2017-07-16 | $0.1557 | $0.1578 | $0.1295 | $0.1351 | $187.68 | $783,635 |
| 2017-07-17 | $0.1350 | $0.1844 | $0.1243 | $0.1587 | $574.86 | $920,754 |
| 2017-07-18 | $0.1592 | $0.1849 | $0.1539 | $0.1785 | $2,957.49 | $1,035,217 |
| 2017-07-19 | $0.1788 | $0.1860 | $0.1576 | $0.1756 | $12,238.30 | $1,026,957 |
| 2017-07-20 | $0.1751 | $0.2224 | $0.1751 | $0.2156 | $13,077.70 | $1,261,032 |
| 2017-07-21 | $0.2172 | $0.2180 | $0.1917 | $0.2045 | $10,465.10 | $1,196,107 |
| 2017-07-22 | $0.2045 | $0.2210 | $0.2035 | $0.2170 | $9,489.55 | $1,269,079 |
| 2017-07-23 | $0.2170 | $0.2191 | $0.1891 | $0.2094 | $9,108.84 | $1,224,406 |
| 2017-07-24 | $0.2091 | $0.2126 | $0.1903 | $0.2097 | $6,808.15 | $1,226,078 |
| 2017-07-25 | $0.1917 | $0.2111 | $0.1779 | $0.1945 | $5,137.46 | $1,137,585 |
| 2017-07-26 | $0.1946 | $0.1981 | $0.1738 | $0.1911 | $4,217.56 | $1,117,515 |
| 2017-07-27 | $0.1916 | $0.1988 | $0.1776 | $0.1862 | $505.86 | $1,088,678 |
| 2017-07-28 | $0.1867 | $0.2204 | $0.1867 | $0.2203 | $7,550.92 | $1,288,050 |
| 2017-07-29 | $0.2201 | $0.2325 | $0.1995 | $0.2296 | $5,912.20 | $1,342,860 |
| 2017-07-30 | $0.2302 | $0.2338 | $0.1461 | $0.1465 | $2,042.13 | $856,784 |
| 2017-07-31 | $0.1468 | $0.2110 | $0.1187 | $0.1974 | $3,030.71 | $1,154,693 |