Market Cap:

FairCoin FairCoin (FAIR)

0.182068 USD (-9.94%)
0.00002709 BTC (-15.34%)
Market Cap
9,684,897 USD
1,441 BTC
Volume (24h)
103 USD
0.02 BTC
Circulating Supply
53,193,831 FAIR

Historical data for FairCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 21, 2018 0.200951 0.207467 0.171064 0.175649 99 10,689,357
Aug 20, 2018 0.175041 0.212734 0.168883 0.201245 89 9,311,124
Aug 19, 2018 0.170400 0.176276 0.168522 0.175328 21 9,064,237
Aug 18, 2018 0.230591 0.231312 0.168409 0.170345 47 12,266,018
Aug 17, 2018 0.221104 0.230098 0.163902 0.230062 613 11,761,389
Aug 16, 2018 0.218171 0.226672 0.158621 0.221088 426 11,605,370
Aug 15, 2018 0.155170 0.229747 0.155131 0.218480 273 8,254,084
Aug 14, 2018 0.216053 0.216053 0.148455 0.155296 25 11,492,698
Aug 13, 2018 0.210886 0.217443 0.206176 0.216251 628 11,217,858
Aug 12, 2018 0.118853 0.211691 0.117733 0.210961 9 6,322,269
Aug 11, 2018 0.142314 0.226312 0.109568 0.119210 7,856 7,570,220
Aug 10, 2018 0.215144 0.216143 0.140244 0.142450 374 11,444,312
Aug 09, 2018 0.140414 0.215752 0.140414 0.215366 21 7,469,182
Aug 08, 2018 0.225591 0.225591 0.139568 0.140097 940 12,000,066
Aug 07, 2018 0.202333 0.239504 0.201973 0.225344 1 10,762,887
Aug 06, 2018 0.219653 0.222941 0.200280 0.202412 32 11,684,211
Aug 05, 2018 0.224444 0.226924 0.217790 0.219390 11 11,939,041
Aug 04, 2018 0.262313 0.264492 0.222959 0.224344 201 13,953,424
Aug 03, 2018 0.293291 0.293291 0.234859 0.261935 988 15,601,247
Aug 02, 2018 0.332119 0.334753 0.267342 0.293321 256 17,666,656
Aug 01, 2018 0.342561 0.342725 0.263925 0.331937 1,688 18,222,117
Jul 31, 2018 0.376051 0.376051 0.321683 0.342256 270 20,003,618
Jul 30, 2018 0.242717 0.376764 0.235694 0.376764 1,981 12,911,047
Jul 29, 2018 0.344046 0.346320 0.227792 0.242575 13,594 18,301,124
Jul 28, 2018 0.298993 0.351904 0.265706 0.342666 1,386 15,904,583
Jul 27, 2018 0.290400 0.367138 0.286675 0.298374 946 15,447,489
Jul 26, 2018 0.367714 0.373169 0.287658 0.290558 1,091 19,560,116
Jul 25, 2018 0.348700 0.384177 0.339112 0.367844 267 18,548,688
Jul 24, 2018 0.348024 0.458129 0.342307 0.355279 5,322 18,512,730
Jul 23, 2018 0.372877 0.436578 0.346548 0.347513 9,929 19,834,756
* Earliest data in range (UTC time)
** Latest data in range (UTC time)