FUNCoin FUNC
Xếp hạng #?
04:51:33 05/08/2018
FUNCoin (FUNC)
Không hoạt động
Lịch sử giá FUNCoin (FUNC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03262 | $0.03274 | $0.02375 | $0.03136 | $210.89 | $183,409 |
| 2018-04-02 | $0.03150 | $0.03423 | $0.02617 | $0.03347 | $1,554.48 | $195,741 |
| 2018-04-03 | $0.03349 | $0.03376 | $0.01419 | $0.02060 | $2,091.31 | $120,483 |
| 2018-04-04 | $0.02076 | $0.02230 | $0.01690 | $0.01711 | $250.88 | $100,059 |
| 2018-04-05 | $0.01709 | $0.03692 | $0.009022 | $0.009351 | $459.10 | $54,689.32 |
| 2018-04-06 | $0.009336 | $0.01634 | $0.008901 | $0.01493 | $114.19 | $87,296.51 |
| 2018-04-07 | $0.01493 | $0.01667 | $0.01444 | $0.01642 | $52.28 | $96,026.10 |
| 2018-04-08 | $0.01643 | $0.01735 | $0.01611 | $0.01732 | $24.86 | $101,297 |
| 2018-04-09 | $0.01735 | $0.01785 | $0.01329 | $0.01389 | $252.34 | $81,209.31 |
| 2018-04-10 | $0.01390 | $0.01655 | $0.01316 | $0.01590 | $23.42 | $92,994.78 |
| 2018-04-11 | $0.01592 | $0.01652 | $0.01415 | $0.01533 | $25.33 | $89,633.02 |
| 2018-04-12 | $0.01530 | $0.01651 | $0.01320 | $0.01648 | $29.06 | $96,368.25 |
| 2018-04-13 | $0.01649 | $0.02969 | $0.01354 | $0.01733 | $413.31 | $101,337 |
| 2018-04-14 | $0.01733 | $0.01953 | $0.01716 | $0.01804 | $48.68 | $105,517 |
| 2018-04-15 | $0.01805 | $0.02057 | $0.01710 | $0.02057 | $14.01 | $120,301 |
| 2018-04-16 | $0.02060 | $0.02062 | $0.01577 | $0.01602 | $187.93 | $93,722.35 |
| 2018-04-17 | $0.01603 | $0.01709 | $0.01601 | $0.01649 | $157.06 | $96,465.33 |
| 2018-04-18 | $0.01649 | $0.01842 | $0.01649 | $0.01830 | $132.86 | $107,014 |
| 2018-04-19 | $0.01829 | $0.01903 | $0.01472 | $0.01660 | $210.07 | $97,082.36 |
| 2018-04-20 | $0.01661 | $0.02320 | $0.01654 | $0.02119 | $353.32 | $123,951 |
| 2018-04-21 | $0.02120 | $0.02120 | $0.01661 | $0.01677 | $132.60 | $98,076.03 |
| 2018-04-22 | $0.01677 | $0.02258 | $0.01658 | $0.02220 | $4.60 | $129,859 |
| 2018-04-23 | $0.02213 | $0.02282 | $0.01671 | $0.01677 | $155.27 | $98,090.65 |
| 2018-04-24 | $0.01679 | $0.01768 | $0.01576 | $0.01579 | $72.11 | $92,367.23 |
| 2018-04-25 | $0.01584 | $0.01653 | $0.01402 | $0.01586 | $166.98 | $92,750.31 |
| 2018-04-26 | $0.01599 | $0.02065 | $0.01387 | $0.01723 | $6,347.14 | $100,797 |
| 2018-04-27 | $0.01722 | $0.02757 | $0.01697 | $0.02572 | $5,322.60 | $150,444 |
| 2018-04-28 | $0.02562 | $0.02916 | $0.02142 | $0.02591 | $93.56 | $151,555 |
| 2018-04-29 | $0.02591 | $0.03165 | $0.02050 | $0.02142 | $423.05 | $125,304 |
| 2018-04-30 | $0.02149 | $0.02327 | $0.01971 | $0.02032 | $523.42 | $118,819 |