Functioncoin FCC
Xếp hạng #?
09:39:17 22/02/2015
Functioncoin (FCC)
Không hoạt động
Lịch sử giá Functioncoin (FCC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-02 | $0.02005 | $0.02008 | $0.02004 | $0.02004 | $660.03 | $21,234.33 |
| 2014-08-03 | $0.02002 | $0.02003 | $0.01978 | $0.01995 | $819.81 | $21,283.22 |
| 2014-08-04 | $0.01993 | $0.02013 | $0.01985 | $0.02002 | $940.87 | $21,501.78 |
| 2014-08-05 | $0.02003 | $0.02006 | $0.01986 | $0.01990 | $499.61 | $21,522.07 |
| 2014-08-06 | $0.01992 | $0.01996 | $0.01866 | $0.01871 | $318.05 | $20,355.84 |
| 2014-08-07 | $0.01871 | $0.02010 | $0.01871 | $0.02002 | $740.80 | $21,928.15 |
| 2014-08-08 | $0.02002 | $0.02034 | $0.02002 | $0.02015 | $397.09 | $22,211.52 |
| 2014-08-09 | $0.02014 | $0.02014 | $0.01998 | $0.02004 | $272.89 | $22,232.83 |
| 2014-08-10 | $0.02003 | $0.02021 | $0.01999 | $0.02010 | $585.14 | $22,395.90 |
| 2014-08-11 | $0.02010 | $0.02011 | $0.01952 | $0.01960 | $370.88 | $21,978.06 |
| 2014-08-12 | $0.01960 | $0.01962 | $0.01926 | $0.01937 | $857.80 | $21,861.79 |
| 2014-08-13 | $0.01939 | $0.01948 | $0.01811 | $0.01859 | $352.57 | $21,111.73 |
| 2014-08-14 | $0.01857 | $0.01857 | $0.01696 | $0.01720 | $548.28 | $19,668.13 |
| 2014-08-15 | $0.01738 | $0.01762 | $0.01659 | $0.01690 | $1,156.10 | $19,438.79 |
| 2014-08-16 | $0.01693 | $0.01773 | $0.01658 | $0.01767 | $1,661.00 | $20,452.61 |
| 2014-08-17 | $0.01765 | $0.01769 | $0.01644 | $0.01672 | $164.94 | $19,471.10 |
| 2014-08-18 | $0.01671 | $0.01698 | $0.01509 | $0.01569 | $1,763.11 | $18,383.66 |
| 2014-08-19 | $0.01569 | $0.01651 | $0.01549 | $0.01650 | $777.05 | $19,429.72 |
| 2014-08-20 | $0.01649 | $0.01762 | $0.001775 | $0.01741 | $180.38 | $20,500.23 |
| 2014-08-21 | $0.01736 | $0.01808 | $0.01736 | $0.01759 | $1,251.85 | $20,710.80 |
| 2014-08-22 | $0.01760 | $0.01773 | $0.01704 | $0.01748 | $939.96 | $20,582.90 |
| 2014-08-23 | $0.01746 | $0.01749 | $0.001863 | $0.01693 | $977.61 | $19,937.65 |
| 2014-08-24 | $0.01694 | $0.01743 | $0.01691 | $0.01728 | $931.19 | $20,346.31 |
| 2014-08-25 | $0.01727 | $0.01727 | $0.01697 | $0.01708 | $1,001.36 | $20,114.54 |
| 2014-08-26 | $0.01708 | $0.01793 | $0.01708 | $0.01789 | $4,514.44 | $21,074.23 |
| 2014-08-27 | $0.01792 | $0.01822 | $0.01788 | $0.01789 | $699.74 | $21,063.04 |
| 2014-08-28 | $0.01788 | $0.01806 | $0.01774 | $0.01777 | $549.92 | $20,925.49 |
| 2014-08-29 | $0.01779 | $0.01790 | $0.01763 | $0.01779 | $995.06 | $20,954.46 |
| 2014-08-30 | $0.01780 | $0.01782 | $0.01755 | $0.01763 | $366.74 | $20,760.73 |
| 2014-08-31 | $0.01758 | $0.01765 | $0.01660 | $0.01670 | $991.11 | $19,670.32 |