FUNCoin FUNC
Xếp hạng #?
04:51:33 05/08/2018
FUNCoin (FUNC)
Không hoạt động
Lịch sử giá FUNCoin (FUNC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.04027 | $0.05188 | $0.01709 | $0.02787 | $1,007.76 | $162,995 |
| 2017-10-02 | $0.02787 | $0.05224 | $0.01673 | $0.03218 | $891.47 | $188,234 |
| 2017-10-03 | $0.03218 | $0.07449 | $0.02058 | $0.05914 | $7,661.21 | $345,875 |
| 2017-10-04 | $0.05914 | $0.05956 | $0.01925 | $0.02649 | $453.92 | $154,901 |
| 2017-10-05 | $0.02650 | $0.02727 | $0.01676 | $0.02373 | $1,125.17 | $138,796 |
| 2017-10-06 | $0.02373 | $0.03366 | $0.02373 | $0.03131 | $138.35 | $183,144 |
| 2017-10-07 | $0.03129 | $0.07417 | $0.03129 | $0.05961 | $24.09 | $348,625 |
| 2017-10-08 | $0.05953 | $0.05971 | $0.01867 | $0.04395 | $183.85 | $257,064 |
| 2017-10-09 | $0.04396 | $0.1063 | $0.02327 | $0.03353 | $758.31 | $196,112 |
| 2017-10-10 | $0.03354 | $0.07032 | $0.02022 | $0.02369 | $1,214.57 | $138,553 |
| 2017-10-11 | $0.02369 | $0.04566 | $0.01815 | $0.02567 | $1,146.08 | $150,114 |
| 2017-10-12 | $0.02569 | $0.02973 | $0.01725 | $0.02337 | $371.46 | $136,674 |
| 2017-10-13 | $0.02343 | $0.02535 | $0.01369 | $0.01372 | $252.71 | $80,231.42 |
| 2017-10-14 | $0.01372 | $0.02151 | $0.01353 | $0.02150 | $35.14 | $125,755 |
| 2017-10-15 | $0.02151 | $0.02524 | $0.02009 | $0.02059 | $183.82 | $120,450 |
| 2017-10-16 | $0.02060 | $0.02356 | $0.01584 | $0.01644 | $162.85 | $96,126.11 |
| 2017-10-17 | $0.01644 | $0.01660 | $0.01250 | $0.01308 | $272.47 | $76,505.29 |
| 2017-10-18 | $0.01309 | $0.04979 | $0.01285 | $0.03514 | $1,057.29 | $205,544 |
| 2017-10-19 | $0.03485 | $0.05166 | $0.02029 | $0.02603 | $531.46 | $152,224 |
| 2017-10-20 | $0.02602 | $0.03665 | $0.02011 | $0.02064 | $142.75 | $120,743 |
| 2017-10-21 | $0.02053 | $0.03430 | $0.01621 | $0.02392 | $144.48 | $139,920 |
| 2017-10-22 | $0.02362 | $0.02399 | $0.01587 | $0.01617 | $22.19 | $94,559.86 |
| 2017-10-23 | $0.01615 | $0.03050 | $0.005572 | $0.02964 | $1,579.63 | $173,332 |
| 2017-10-24 | $0.02961 | $0.03364 | $0.02459 | $0.03292 | $92.05 | $192,510 |
| 2017-10-25 | $0.03294 | $0.04714 | $0.03238 | $0.04661 | $35.65 | $272,577 |
| 2017-10-26 | $0.04650 | $0.05447 | $0.02428 | $0.02545 | $158.15 | $148,866 |
| 2017-10-27 | $0.02543 | $0.03480 | $0.01367 | $0.02325 | $107.86 | $135,980 |
| 2017-10-28 | $0.02326 | $0.02983 | $0.02254 | $0.02463 | $87.61 | $144,063 |
| 2017-10-29 | $0.02461 | $0.02681 | $0.02228 | $0.02669 | $17.45 | $156,099 |
| 2017-10-30 | $0.02655 | $0.02684 | $0.02118 | $0.02156 | $9.24 | $126,089 |
| 2017-10-31 | $0.02149 | $0.03344 | $0.02138 | $0.03243 | $111.65 | $189,653 |