Market Cap:

Faceter Faceter (FACE)

0.004702 USD (0.34%)
0.00000073 BTC (-0.26%)
0.00002211 ETH (-0.02%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,207,620 USD
343 BTC
10,379 ETH
Volume (24h)
22,221 USD
3.45 BTC
104.47 ETH
Circulating Supply
469,486,140 FACE
Total Supply
938,641,610 FACE

Historical data for Faceter

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.005048 0.005048 0.004529 0.004825 37,023 2,370,152
Sep 24, 2018 0.005406 0.005440 0.004916 0.005021 37,607 2,537,813
Sep 23, 2018 0.005347 0.005445 0.005030 0.005401 43,304 2,510,568
Sep 22, 2018 0.005066 0.005441 0.004820 0.005435 40,770 2,378,189
Sep 21, 2018 0.004752 0.005179 0.004723 0.005179 36,829 2,230,769
Sep 20, 2018 0.004901 0.004929 0.004620 0.004751 36,017 2,301,095
Sep 19, 2018 0.004944 0.004967 0.004550 0.004900 31,636 2,320,928
Sep 18, 2018 0.004313 0.004951 0.004071 0.004945 44,609 2,024,817
Sep 17, 2018 0.004682 0.004807 0.004011 0.004313 25,510 2,196,099
Sep 16, 2018 0.004758 0.004836 0.004532 0.004677 26,670 2,231,732
Sep 15, 2018 0.005002 0.005065 0.004714 0.004749 24,553 2,346,425
Sep 14, 2018 0.004700 0.005056 0.004499 0.005009 35,344 2,204,747
Sep 13, 2018 0.004352 0.004791 0.003480 0.004711 37,786 2,041,645
Sep 12, 2018 0.004682 0.004709 0.003692 0.004163 25,047 2,196,283
Sep 11, 2018 0.004817 0.004847 0.004396 0.004682 23,139 2,259,362
Sep 10, 2018 0.005168 0.005319 0.004533 0.004809 28,082 2,424,285
Sep 09, 2018 0.005407 0.005786 0.005081 0.005168 43,368 2,536,151
Sep 08, 2018 0.005267 0.005705 0.005116 0.005418 59,042 2,470,767
Sep 07, 2018 0.005011 0.005313 0.004894 0.005263 38,993 2,350,729
Sep 06, 2018 0.005134 0.005134 0.004665 0.005012 27,838 2,408,178
Sep 05, 2018 0.006545 0.006572 0.005128 0.005128 24,296 3,070,039
Sep 04, 2018 0.006499 0.006715 0.006351 0.006544 40,320 3,048,634
Sep 03, 2018 0.006880 0.006894 0.006431 0.006510 61,679 3,227,173
Sep 02, 2018 0.006774 0.006869 0.006579 0.006829 47,591 3,177,632
Sep 01, 2018 0.006568 0.006783 0.006269 0.006773 47,323 3,080,752
Aug 31, 2018 0.006222 0.006524 0.005911 0.006519 56,619 2,918,723
Aug 30, 2018 0.006291 0.006321 0.005789 0.006218 47,970 2,951,175
Aug 29, 2018 0.006990 0.006990 0.006131 0.006286 37,932 3,278,765
Aug 28, 2018 0.006204 0.006782 0.005907 0.006682 84,221 2,908,450
Aug 27, 2018 0.006080 0.006171 0.005793 0.006111 39,576 2,849,993
* Earliest data in range (UTC time)
** Latest data in range (UTC time)