Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.07982 | $0.09908 | $0.07757 | $0.07757 | $339.90 | $26,213.64 |
| 2014-07-02 | $0.07763 | $0.08574 | $0.07317 | $0.07641 | $145.83 | $25,823.00 |
| 2014-07-03 | $0.07639 | $0.07756 | $0.02165 | $0.02960 | $302.94 | $10,875.16 |
| 2014-07-04 | $0.02961 | $0.07618 | $0.02676 | $0.05719 | $420.45 | $21,365.43 |
| 2014-07-05 | $0.05713 | $0.08136 | $0.05582 | $0.05675 | $432.14 | $21,556.64 |
| 2014-07-06 | $0.05677 | $0.06342 | $0.02935 | $0.03584 | $125.92 | $13,839.71 |
| 2014-07-07 | $0.03587 | $0.04573 | $0.03572 | $0.03956 | $47.25 | $15,503.77 |
| 2014-07-08 | $0.03810 | $0.04035 | $0.02835 | $0.02836 | $73.22 | $10,960.54 |
| 2014-07-09 | $0.02838 | $0.03143 | $0.01795 | $0.01842 | $42.68 | $7,120.15 |
| 2014-07-10 | $0.01843 | $0.04096 | $0.01841 | $0.03376 | $46.76 | $13,046.83 |
| 2014-07-11 | $0.03375 | $0.04095 | $0.01827 | $0.01834 | $126.99 | $7,088.69 |
| 2014-07-12 | $0.01834 | $0.02060 | $0.01790 | $0.01931 | $72.15 | $7,462.51 |
| 2014-07-13 | $0.01933 | $0.02312 | $0.01855 | $0.02126 | $41.36 | $8,214.98 |
| 2014-07-14 | $0.02126 | $0.02322 | $0.007671 | $0.007720 | $93.16 | $2,983.46 |
| 2014-07-15 | $0.007728 | $0.02673 | $0.007728 | $0.02664 | $17.62 | $10,296.02 |
| 2014-07-16 | $0.02666 | $0.02679 | $0.01996 | $0.02000 | $26.04 | $7,729.55 |
| 2014-07-17 | $0.01999 | $0.02315 | $0.01891 | $0.02167 | $25.90 | $8,374.71 |
| 2014-07-18 | $0.02165 | $0.02334 | $0.01623 | $0.01814 | $46.64 | $7,008.62 |
| 2014-07-19 | $0.01815 | $0.01878 | $0.01532 | $0.01590 | $76.97 | $6,145.07 |
| 2014-07-20 | $0.01590 | $0.02140 | $0.01538 | $0.01940 | $28.03 | $7,496.33 |
| 2014-07-21 | $0.01940 | $0.02424 | $0.006210 | $0.008089 | $3.89 | $3,125.96 |
| 2014-07-22 | $0.008090 | $0.008115 | $0.006257 | $0.006284 | $6.29 | $2,428.46 |
| 2014-07-23 | $0.006280 | $0.006287 | $0.006189 | $0.006200 | $9.96 | $2,396.17 |
| 2014-07-24 | $0.006201 | $0.006218 | $0.005974 | $0.006035 | $2.42 | $2,332.42 |
| 2014-07-25 | $0.006033 | $0.006991 | $0.005990 | $0.006985 | $17.47 | $2,699.28 |
| 2014-07-26 | $0.006990 | $0.007789 | $0.006983 | $0.007120 | $7.20 | $2,751.57 |
| 2014-07-27 | $0.007118 | $0.01126 | $0.007097 | $0.007423 | $8.71 | $2,868.74 |
| 2014-07-28 | $0.007427 | $0.009723 | $0.007357 | $0.008891 | $8.37 | $3,435.92 |
| 2014-07-29 | $0.008889 | $0.009961 | $0.007098 | $0.007104 | $14.92 | $2,745.56 |
| 2014-07-30 | $0.007105 | $0.007105 | $0.006892 | $0.006921 | $9.72 | $2,674.67 |
| 2014-07-31 | $0.006922 | $0.007299 | $0.006887 | $0.007111 | $16.80 | $2,748.12 |