FUNCoin FUNC
Xếp hạng #?
04:51:33 05/08/2018
FUNCoin (FUNC)
Không hoạt động
Lịch sử giá FUNCoin (FUNC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1437 | $0.1476 | $0.1031 | $0.1199 | $1,302.31 | $701,268 |
| 2017-09-02 | $0.1200 | $0.1222 | $0.09114 | $0.1060 | $862.82 | $619,926 |
| 2017-09-03 | $0.1061 | $0.1081 | $0.07542 | $0.08816 | $926.66 | $515,583 |
| 2017-09-04 | $0.08811 | $0.1195 | $0.08308 | $0.1140 | $285.97 | $666,966 |
| 2017-09-05 | $0.1143 | $0.1146 | $0.09479 | $0.1045 | $500.49 | $610,884 |
| 2017-09-06 | $0.1046 | $0.1429 | $0.09155 | $0.09403 | $160.47 | $549,915 |
| 2017-09-07 | $0.09384 | $0.09795 | $0.08828 | $0.09363 | $139.77 | $547,602 |
| 2017-09-08 | $0.09368 | $0.09368 | $0.08080 | $0.08620 | $78.74 | $504,151 |
| 2017-09-09 | $0.08632 | $0.09063 | $0.07557 | $0.07574 | $0.5970 | $442,965 |
| 2017-09-10 | $0.07582 | $0.09596 | $0.07365 | $0.09510 | $3.79 | $556,212 |
| 2017-09-11 | $0.09522 | $0.09999 | $0.07933 | $0.08316 | $32.90 | $486,366 |
| 2017-09-12 | $0.08318 | $0.09285 | $0.08318 | $0.08799 | $55.68 | $514,628 |
| 2017-09-13 | $0.08828 | $0.09403 | $0.07691 | $0.09273 | $78.98 | $542,357 |
| 2017-09-14 | $0.09270 | $0.09415 | $0.06200 | $0.06200 | $104.59 | $362,623 |
| 2017-09-15 | $0.06206 | $0.07856 | $0.04712 | $0.07674 | $2,735.93 | $448,813 |
| 2017-09-16 | $0.07665 | $0.08074 | $0.06203 | $0.07568 | $4,925.34 | $442,649 |
| 2017-09-17 | $0.07556 | $0.07893 | $0.06601 | $0.07691 | $2,767.54 | $449,792 |
| 2017-09-18 | $0.07688 | $0.08900 | $0.07688 | $0.08778 | $987.60 | $513,374 |
| 2017-09-19 | $0.08805 | $0.1021 | $0.08444 | $0.08525 | $1,819.53 | $498,599 |
| 2017-09-20 | $0.08515 | $0.08895 | $0.07705 | $0.08387 | $20.73 | $490,491 |
| 2017-09-21 | $0.08359 | $0.08446 | $0.06549 | $0.07755 | $645.89 | $453,557 |
| 2017-09-22 | $0.07746 | $0.08048 | $0.04436 | $0.05250 | $412.43 | $307,035 |
| 2017-09-23 | $0.05235 | $0.05403 | $0.04326 | $0.04522 | $124.98 | $264,458 |
| 2017-09-24 | $0.04522 | $0.04546 | $0.03682 | $0.04115 | $49.12 | $240,678 |
| 2017-09-25 | $0.04117 | $0.04540 | $0.03083 | $0.04540 | $186.06 | $265,530 |
| 2017-09-26 | $0.04540 | $0.1513 | $0.03266 | $0.03997 | $185.30 | $233,763 |
| 2017-09-27 | $0.03992 | $0.09083 | $0.02776 | $0.06135 | $1,250.68 | $358,839 |
| 2017-09-28 | $0.06135 | $0.06516 | $0.02122 | $0.02919 | $1,838.97 | $170,691 |
| 2017-09-29 | $0.02917 | $0.03736 | $0.02211 | $0.03461 | $2,073.87 | $202,395 |
| 2017-09-30 | $0.03463 | $0.05181 | $0.03217 | $0.04027 | $64.56 | $235,542 |