Fantom FNX
Xếp hạng #?
00:04:26 05/07/2016
Fantom (FNX)
Không hoạt động
Lịch sử giá Fantom (FNX) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.00009476 | $0.00009597 | $0.00009405 | $0.00009555 | $2.18 | $128.49 |
| 2016-01-02 | $0.00009555 | $0.00009593 | $0.00005614 | $0.00005635 | $0.2117 | $75.77 |
| 2016-01-03 | $0.00005637 | $0.00005639 | $0.00005591 | $0.00005613 | $0.2109 | $75.48 |
| 2016-01-06 | $0.00008181 | $0.00008194 | $0.00008153 | $0.00008153 | $2.69 | $109.63 |
| 2016-01-07 | $0.00008170 | $0.00008653 | $0.00008152 | $0.00008637 | $2.74 | $116.13 |
| 2016-01-08 | $0.00007737 | $0.0001782 | $0.00007737 | $0.0001768 | $0.6764 | $237.68 |
| 2016-01-09 | $0.0001768 | $0.0001773 | $0.00007597 | $0.00007609 | $0.3873 | $102.32 |
| 2016-01-10 | $0.00007620 | $0.00007621 | $0.00007486 | $0.00007529 | $0.3833 | $101.24 |
| 2016-01-13 | $0.00006461 | $0.00006508 | $0.00006378 | $0.00006486 | $2.59 | $87.21 |
| 2016-01-14 | $0.00006484 | $0.00006500 | $0.00005155 | $0.00005164 | $1.17 | $69.44 |
| 2016-01-15 | $0.00005163 | $0.00005163 | $0.00004833 | $0.00004841 | $1.10 | $65.09 |
| 2016-01-18 | $0.00004978 | $0.00005045 | $0.00004972 | $0.00005033 | $0.6014 | $67.68 |
| 2016-01-19 | $0.00005031 | $0.00005033 | $0.00002274 | $0.00002281 | $1.15 | $30.67 |
| 2016-01-20 | $0.00002278 | $0.0001540 | $0.00002039 | $0.00002101 | $1.89 | $28.25 |
| 2016-01-21 | $0.00002098 | $0.0001649 | $0.00002093 | $0.0001600 | $5.02 | $215.15 |
| 2016-01-22 | $0.0001598 | $0.0001598 | $0.0001598 | $0.0001598 | $5.01 | $214.94 |
| 2016-01-23 | $0.0001401 | $0.0001412 | $0.00001953 | $0.00001953 | $0.1983 | $26.26 |
| 2016-01-24 | $0.0002762 | $0.0002784 | $0.0002010 | $0.0002337 | $85.38 | $314.28 |
| 2016-01-25 | $0.0002333 | $0.0002333 | $0.00006217 | $0.00006268 | $0.6079 | $84.28 |
| 2016-01-26 | $0.00006272 | $0.0002148 | $0.00004689 | $0.00004706 | $4.58 | $63.28 |
| 2016-01-27 | $0.00004709 | $0.0001463 | $0.00004701 | $0.0001461 | $2.56 | $196.51 |
| 2016-01-28 | $0.0001462 | $0.0001463 | $0.0001407 | $0.0001417 | $2.48 | $190.47 |
| 2016-01-29 | $0.0001295 | $0.0001297 | $0.0001270 | $0.0001290 | $0.08368 | $173.49 |
| 2016-01-30 | $0.0001288 | $0.0001291 | $0.00005292 | $0.0001097 | $7.11 | $147.50 |
| 2016-01-31 | $0.0001097 | $0.0001141 | $0.00005518 | $0.00005531 | $0.9946 | $74.38 |