FUNCoin FUNC
Xếp hạng #?
04:51:33 05/08/2018
FUNCoin (FUNC)
Không hoạt động
Lịch sử giá FUNCoin (FUNC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04862 | $0.06368 | $0.04291 | $0.04537 | $2,752.55 | $265,337 |
| 2018-01-02 | $0.04544 | $0.05230 | $0.03996 | $0.05080 | $4,918.23 | $297,134 |
| 2018-01-03 | $0.05089 | $0.07260 | $0.04377 | $0.05531 | $6,308.40 | $323,487 |
| 2018-01-04 | $0.05543 | $0.08937 | $0.05212 | $0.08782 | $11,949.10 | $513,600 |
| 2018-01-05 | $0.08764 | $0.1015 | $0.08541 | $0.1006 | $13,588.50 | $588,502 |
| 2018-01-06 | $0.1009 | $0.1009 | $0.08267 | $0.09119 | $9,847.84 | $533,336 |
| 2018-01-07 | $0.09107 | $0.09803 | $0.06384 | $0.07630 | $6,764.94 | $446,249 |
| 2018-01-08 | $0.07686 | $0.08220 | $0.06627 | $0.07005 | $5,195.84 | $409,711 |
| 2018-01-09 | $0.06989 | $0.08871 | $0.06970 | $0.08320 | $7,414.32 | $486,630 |
| 2018-01-10 | $0.08322 | $0.08665 | $0.07223 | $0.08330 | $5,612.70 | $487,208 |
| 2018-01-11 | $0.08314 | $0.08773 | $0.06447 | $0.06930 | $6,147.92 | $405,333 |
| 2018-01-12 | $0.07003 | $0.09771 | $0.06720 | $0.09510 | $14,186.80 | $556,216 |
| 2018-01-13 | $0.09508 | $0.1820 | $0.08560 | $0.1813 | $49,939.40 | $1,060,225 |
| 2018-01-14 | $0.1887 | $0.4579 | $0.1726 | $0.2386 | $86,526.50 | $1,395,618 |
| 2018-01-15 | $0.2376 | $0.3199 | $0.1991 | $0.2760 | $63,967.70 | $1,614,279 |
| 2018-01-16 | $0.2763 | $0.2807 | $0.1582 | $0.1782 | $22,243.20 | $1,042,287 |
| 2018-01-17 | $0.1772 | $0.2421 | $0.1206 | $0.2300 | $36,636.80 | $1,345,004 |
| 2018-01-18 | $0.2308 | $0.2658 | $0.1491 | $0.1756 | $38,172.70 | $1,026,911 |
| 2018-01-19 | $0.1742 | $0.3805 | $0.1731 | $0.2911 | $33,460.10 | $1,702,341 |
| 2018-01-20 | $0.2928 | $0.4397 | $0.2569 | $0.3754 | $47,248.70 | $2,195,581 |
| 2018-01-21 | $0.3666 | $0.3767 | $0.1837 | $0.2469 | $30,445.80 | $1,443,962 |
| 2018-01-22 | $0.2486 | $0.3001 | $0.1741 | $0.3001 | $16,913.70 | $1,754,884 |
| 2018-01-23 | $0.2994 | $0.3367 | $0.2706 | $0.2724 | $17,581.90 | $1,593,159 |
| 2018-01-24 | $0.2724 | $0.2990 | $0.2590 | $0.2619 | $4,303.30 | $1,531,966 |
| 2018-01-25 | $0.2643 | $0.2988 | $0.2631 | $0.2798 | $1,766.72 | $1,636,386 |
| 2018-01-26 | $0.2793 | $0.2994 | $0.1940 | $0.2463 | $7,311.37 | $1,440,459 |
| 2018-01-27 | $0.2462 | $0.2827 | $0.2266 | $0.2269 | $949.74 | $1,326,879 |
| 2018-01-28 | $0.2280 | $0.2840 | $0.2280 | $0.2470 | $582.67 | $1,444,851 |
| 2018-01-29 | $0.2469 | $0.2979 | $0.2141 | $0.2149 | $2,033.23 | $1,256,948 |
| 2018-01-30 | $0.2149 | $0.3004 | $0.2023 | $0.2102 | $2,596.90 | $1,229,658 |
| 2018-01-31 | $0.2107 | $0.2411 | $0.2036 | $0.2166 | $7,393.59 | $1,266,598 |