FUNCoin FUNC
Xếp hạng #?
04:51:33 05/08/2018
FUNCoin (FUNC)
Không hoạt động
Lịch sử giá FUNCoin (FUNC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1978 | $0.2312 | $0.1978 | $0.2270 | $3,314.40 | $1,327,464 |
| 2017-08-02 | $0.2265 | $0.2291 | $0.1371 | $0.2151 | $2,471.40 | $1,258,316 |
| 2017-08-03 | $0.2155 | $0.2265 | $0.1648 | $0.2215 | $2,862.21 | $1,295,256 |
| 2017-08-04 | $0.2215 | $0.2244 | $0.1644 | $0.1791 | $2,267.16 | $1,047,265 |
| 2017-08-05 | $0.1790 | $0.2732 | $0.1786 | $0.2732 | $1,190.61 | $1,597,832 |
| 2017-08-06 | $0.2745 | $0.2745 | $0.2404 | $0.2502 | $837.38 | $1,463,572 |
| 2017-08-07 | $0.2498 | $0.2507 | $0.1323 | $0.1665 | $904.05 | $973,894 |
| 2017-08-08 | $0.1668 | $0.2768 | $0.1655 | $0.2721 | $2,285.18 | $1,591,498 |
| 2017-08-09 | $0.2726 | $0.2894 | $0.1906 | $0.1937 | $1,368.78 | $1,132,677 |
| 2017-08-10 | $0.1934 | $0.2264 | $0.1743 | $0.1743 | $1,002.21 | $1,019,560 |
| 2017-08-11 | $0.1743 | $0.1820 | $0.1725 | $0.1777 | $123.08 | $1,039,030 |
| 2017-08-12 | $0.1776 | $0.2356 | $0.1776 | $0.2156 | $32.24 | $1,261,229 |
| 2017-08-13 | $0.2155 | $0.2368 | $0.1564 | $0.2343 | $7,202.60 | $1,370,457 |
| 2017-08-14 | $0.2349 | $0.2415 | $0.1029 | $0.2329 | $7,824.89 | $1,362,047 |
| 2017-08-15 | $0.2333 | $0.2335 | $0.2136 | $0.2262 | $3,012.62 | $1,322,973 |
| 2017-08-16 | $0.2268 | $0.2291 | $0.1431 | $0.2198 | $5,697.89 | $1,285,723 |
| 2017-08-17 | $0.2199 | $0.2293 | $0.1495 | $0.1509 | $8,532.26 | $882,405 |
| 2017-08-18 | $0.1505 | $0.1846 | $0.1484 | $0.1759 | $3,663.25 | $1,029,017 |
| 2017-08-19 | $0.1759 | $0.1794 | $0.1476 | $0.1761 | $1,526.08 | $1,029,649 |
| 2017-08-20 | $0.1753 | $0.1753 | $0.1358 | $0.1652 | $3,862.79 | $966,238 |
| 2017-08-21 | $0.1648 | $0.1695 | $0.1340 | $0.1526 | $742.39 | $892,435 |
| 2017-08-22 | $0.1521 | $0.1553 | $0.1191 | $0.1212 | $653.83 | $708,836 |
| 2017-08-23 | $0.1207 | $0.1271 | $0.1201 | $0.1208 | $642.62 | $706,386 |
| 2017-08-24 | $0.1208 | $0.1288 | $0.1208 | $0.1236 | $370.16 | $722,832 |
| 2017-08-25 | $0.1236 | $0.1277 | $0.1234 | $0.1249 | $419.03 | $730,704 |
| 2017-08-26 | $0.1251 | $0.2757 | $0.1212 | $0.2752 | $33.03 | $1,609,641 |
| 2017-08-27 | $0.2751 | $0.2787 | $0.2736 | $0.2763 | $13.82 | $1,616,232 |
| 2017-08-28 | $0.2690 | $0.2716 | $0.1238 | $0.1289 | $924.67 | $754,157 |
| 2017-08-29 | $0.1291 | $0.1455 | $0.1285 | $0.1397 | $355.41 | $816,784 |
| 2017-08-30 | $0.1395 | $0.1466 | $0.1262 | $0.1387 | $229.86 | $811,385 |
| 2017-08-31 | $0.1385 | $0.1495 | $0.1369 | $0.1437 | $156.45 | $840,500 |