Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.007111 | $0.007474 | $0.007111 | $0.007436 | $7.70 | $2,873.88 |
| 2014-08-02 | $0.007436 | $0.007436 | $0.007110 | $0.007149 | $4.28 | $2,762.64 |
| 2014-08-03 | $0.007143 | $0.007624 | $0.007055 | $0.007333 | $9.67 | $2,834.03 |
| 2014-08-04 | $0.007328 | $0.01108 | $0.007306 | $0.007642 | $10.41 | $2,953.47 |
| 2014-08-05 | $0.007645 | $0.01101 | $0.007591 | $0.007962 | $8.24 | $4,545.04 |
| 2014-08-06 | $0.007969 | $0.008044 | $0.007597 | $0.007600 | $1.35 | $4,388.26 |
| 2014-08-07 | $0.007600 | $0.007683 | $0.007152 | $0.007155 | $7.42 | $4,173.10 |
| 2014-08-08 | $0.007155 | $0.007267 | $0.007154 | $0.007200 | $5.52 | $4,243.09 |
| 2014-08-09 | $0.007199 | $0.007528 | $0.007140 | $0.007509 | $3.68 | $4,472.18 |
| 2014-08-10 | $0.007506 | $0.007573 | $0.007490 | $0.007530 | $4.08 | $4,532.46 |
| 2014-08-11 | $0.007533 | $0.03266 | $0.007486 | $0.01448 | $159.14 | $8,802.10 |
| 2014-08-12 | $0.01448 | $0.03076 | $0.01264 | $0.02279 | $177.89 | $14,002.74 |
| 2014-08-13 | $0.02282 | $0.03010 | $0.01263 | $0.01296 | $9.15 | $8,044.58 |
| 2014-08-14 | $0.01295 | $0.01295 | $0.01133 | $0.01133 | $4.58 | $7,103.85 |
| 2014-08-15 | $0.01145 | $0.01152 | $0.01084 | $0.01103 | $7.79 | $6,981.92 |
| 2014-08-16 | $0.01105 | $0.01477 | $0.01036 | $0.01102 | $33.38 | $7,039.62 |
| 2014-08-17 | $0.01101 | $0.01103 | $0.007840 | $0.007972 | $3.83 | $5,144.15 |
| 2014-08-18 | $0.007967 | $0.008095 | $0.007195 | $0.007480 | $56.25 | $4,871.32 |
| 2014-08-19 | $0.007481 | $0.007878 | $0.007384 | $0.007871 | $4.54 | $5,175.94 |
| 2014-08-20 | $0.007868 | $0.008407 | $0.007583 | $0.008304 | $1.59 | $5,503.84 |
| 2014-08-21 | $0.008279 | $0.008912 | $0.008279 | $0.008840 | $3.23 | $5,898.88 |
| 2014-08-22 | $0.008845 | $0.008858 | $0.008238 | $0.008338 | $6.17 | $5,614.30 |
| 2014-08-23 | $0.008327 | $0.008342 | $0.008021 | $0.008119 | $7.66 | $5,519.56 |
| 2014-08-24 | $0.008122 | $0.009368 | $0.008067 | $0.008244 | $16.01 | $5,654.27 |
| 2014-08-25 | $0.008243 | $0.008243 | $0.007910 | $0.007939 | $12.63 | $5,492.98 |
| 2014-08-26 | $0.007940 | $0.008442 | $0.007940 | $0.008441 | $4.76 | $5,891.05 |
| 2014-08-27 | $0.008451 | $0.02472 | $0.005109 | $0.005112 | $106.22 | $3,596.14 |
| 2014-08-28 | $0.005109 | $0.005167 | $0.002960 | $0.004738 | $49.80 | $3,360.96 |
| 2014-08-29 | $0.004744 | $0.007578 | $0.002927 | $0.005080 | $30.68 | $3,636.89 |
| 2014-08-30 | $0.005081 | $0.005088 | $0.003690 | $0.003706 | $40.09 | $2,675.85 |
| 2014-08-31 | $0.003696 | $0.003711 | $0.003495 | $0.003516 | $0.05129 | $2,559.68 |