FUNCoin FUNC
Xếp hạng #?
04:51:33 05/08/2018
FUNCoin (FUNC)
Không hoạt động
Lịch sử giá FUNCoin (FUNC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2205 | $0.2260 | $0.1315 | $0.1315 | $7,163.47 | $768,942 |
| 2018-02-02 | $0.1310 | $0.1596 | $0.1253 | $0.1553 | $2,839.57 | $908,238 |
| 2018-02-03 | $0.1560 | $0.1775 | $0.1412 | $0.1430 | $1,634.95 | $836,365 |
| 2018-02-04 | $0.1430 | $0.1545 | $0.1298 | $0.1432 | $352.60 | $837,663 |
| 2018-02-05 | $0.1422 | $0.1441 | $0.08864 | $0.09626 | $1,675.17 | $562,974 |
| 2018-02-06 | $0.09644 | $0.1607 | $0.07766 | $0.1599 | $3,965.14 | $935,399 |
| 2018-02-07 | $0.1592 | $0.1704 | $0.1171 | $0.1173 | $7,417.79 | $686,226 |
| 2018-02-08 | $0.1169 | $0.1366 | $0.1162 | $0.1289 | $1,301.16 | $754,093 |
| 2018-02-09 | $0.1291 | $0.1390 | $0.1115 | $0.1390 | $587.66 | $813,052 |
| 2018-02-10 | $0.1392 | $0.1761 | $0.1212 | $0.1271 | $1,981.71 | $743,115 |
| 2018-02-11 | $0.1269 | $0.1271 | $0.1011 | $0.1039 | $499.06 | $607,486 |
| 2018-02-12 | $0.1043 | $0.1545 | $0.1043 | $0.1273 | $860.62 | $744,694 |
| 2018-02-13 | $0.1275 | $0.1300 | $0.1158 | $0.1218 | $1,238.96 | $712,451 |
| 2018-02-14 | $0.1217 | $0.1328 | $0.1128 | $0.1173 | $449.37 | $686,103 |
| 2018-02-15 | $0.1174 | $0.1821 | $0.1153 | $0.1627 | $3,414.48 | $951,611 |
| 2018-02-16 | $0.1622 | $0.1838 | $0.1275 | $0.1291 | $2,080.34 | $755,145 |
| 2018-02-17 | $0.1291 | $0.1542 | $0.1219 | $0.1219 | $1,281.16 | $712,913 |
| 2018-02-18 | $0.1220 | $0.1670 | $0.09776 | $0.1154 | $559.56 | $675,078 |
| 2018-02-19 | $0.1151 | $0.1661 | $0.1135 | $0.1444 | $392.13 | $844,436 |
| 2018-02-20 | $0.1444 | $0.1527 | $0.1123 | $0.1397 | $5,416.75 | $816,760 |
| 2018-02-21 | $0.1396 | $0.1494 | $0.08870 | $0.08870 | $2,145.25 | $518,782 |
| 2018-02-22 | $0.08857 | $0.1085 | $0.07989 | $0.08011 | $1,796.46 | $468,532 |
| 2018-02-23 | $0.08007 | $0.08892 | $0.07634 | $0.07832 | $202.79 | $458,067 |
| 2018-02-24 | $0.07824 | $0.1032 | $0.07296 | $0.1002 | $399.14 | $585,975 |
| 2018-02-25 | $0.1002 | $0.1017 | $0.06071 | $0.08051 | $1,034.37 | $470,877 |
| 2018-02-26 | $0.08062 | $0.08380 | $0.07684 | $0.07711 | $263.77 | $450,961 |
| 2018-02-27 | $0.07723 | $0.08705 | $0.06512 | $0.06581 | $417.65 | $384,870 |
| 2018-02-28 | $0.06573 | $0.1143 | $0.06486 | $0.08820 | $1,559.38 | $515,860 |