Fantom FNX
Xếp hạng #?
00:04:26 05/07/2016
Fantom (FNX)
Không hoạt động
Lịch sử giá Fantom (FNX) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.001008 | $0.001800 | $0.0007334 | $0.001798 | $39.41 | $2,269.72 |
| 2015-12-02 | $0.001795 | $0.001795 | $0.0007356 | $0.001261 | $49.36 | $1,591.57 |
| 2015-12-03 | $0.001261 | $0.001296 | $0.0002527 | $0.0002527 | $36.19 | $319.05 |
| 2015-12-04 | $0.0002529 | $0.001427 | $0.0002526 | $0.0003632 | $38.61 | $458.48 |
| 2015-12-05 | $0.0003637 | $0.0003976 | $0.0003187 | $0.0003189 | $2.24 | $402.63 |
| 2015-12-06 | $0.0003194 | $0.0003303 | $0.0001169 | $0.0001905 | $7.09 | $255.62 |
| 2015-12-07 | $0.0001911 | $0.0002025 | $0.0001017 | $0.0001028 | $3.74 | $138.28 |
| 2015-12-08 | $0.0001029 | $0.0002851 | $0.0001014 | $0.0001662 | $9.15 | $223.52 |
| 2015-12-09 | $0.0001658 | $0.0001814 | $0.00002473 | $0.0001044 | $3.06 | $140.37 |
| 2015-12-10 | $0.0001045 | $0.0001171 | $0.0001029 | $0.0001164 | $3.00 | $156.48 |
| 2015-12-11 | $0.0001163 | $0.0001265 | $0.0001159 | $0.0001265 | $0.9653 | $170.16 |
| 2015-12-12 | $0.0001267 | $0.0007719 | $0.0001150 | $0.0007699 | $8.98 | $1,035.31 |
| 2015-12-13 | $0.0007699 | $0.0008573 | $0.0002383 | $0.0003947 | $32.19 | $530.76 |
| 2015-12-14 | $0.0003943 | $0.0004237 | $0.0003917 | $0.0004220 | $3.74 | $567.41 |
| 2015-12-15 | $0.0004217 | $0.0004340 | $0.0002388 | $0.0002420 | $14.14 | $325.36 |
| 2015-12-16 | $0.0002419 | $0.0002935 | $0.0002308 | $0.0002912 | $2.46 | $391.51 |
| 2015-12-17 | $0.0002911 | $0.0002911 | $0.0002342 | $0.0002736 | $38.29 | $367.96 |
| 2015-12-18 | $0.0002735 | $0.0002745 | $0.00005975 | $0.00006027 | $0.2276 | $81.04 |
| 2015-12-19 | $0.00006026 | $0.00006053 | $0.00005938 | $0.00005982 | $0.2259 | $80.44 |
| 2015-12-20 | $0.00005998 | $0.00006001 | $0.00005646 | $0.00005755 | $0.8215 | $77.38 |
| 2015-12-21 | $0.00005757 | $0.0001320 | $0.00005555 | $0.0001316 | $2.11 | $176.95 |
| 2015-12-22 | $0.0001312 | $0.0001331 | $0.0001307 | $0.0001310 | $2.62 | $176.11 |
| 2015-12-23 | $0.0001310 | $0.0001328 | $0.0001310 | $0.0001323 | $2.22 | $177.94 |
| 2015-12-24 | $0.0001365 | $0.0001638 | $0.0001358 | $0.0001638 | $0.4914 | $220.25 |
| 2015-12-25 | $0.0001637 | $0.0001650 | $0.0001627 | $0.0001641 | $0.08043 | $220.68 |
| 2015-12-26 | $0.0001537 | $0.0001546 | $0.0001537 | $0.0001544 | $3.32 | $207.60 |
| 2015-12-27 | $0.0001541 | $0.0001553 | $0.0001488 | $0.0001522 | $4.51 | $204.68 |
| 2015-12-28 | $0.0001524 | $0.0001547 | $0.0001507 | $0.0001520 | $1.13 | $204.42 |
| 2015-12-29 | $0.0001520 | $0.0001529 | $0.00009257 | $0.00009526 | $0.5553 | $128.09 |
| 2015-12-30 | $0.00009533 | $0.00009557 | $0.00009286 | $0.00009395 | $0.3673 | $126.33 |
| 2015-12-31 | $0.00009237 | $0.00009524 | $0.00009222 | $0.00009472 | $0.7031 | $127.37 |