Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.006773 | $0.007136 | $0.006453 | $0.006515 | $1.43 | $7,165.46 |
| 2014-11-02 | $0.006848 | $0.006910 | $0.006413 | $0.006518 | $3.14 | $7,207.84 |
| 2014-11-03 | $0.006511 | $0.006680 | $0.006510 | $0.006551 | $2.56 | $7,283.49 |
| 2014-11-04 | $0.006543 | $0.006635 | $0.006502 | $0.006610 | $6.64 | $7,389.35 |
| 2014-11-05 | $0.006614 | $0.006867 | $0.006614 | $0.006790 | $5.28 | $7,620.43 |
| 2014-11-06 | $0.006789 | $0.007059 | $0.006768 | $0.006986 | $20.44 | $7,840.50 |
| 2014-11-07 | $0.006996 | $0.007055 | $0.006836 | $0.006848 | $1.32 | $7,779.87 |
| 2014-11-08 | $0.006843 | $0.006941 | $0.006843 | $0.006910 | $5.01 | $7,891.60 |
| 2014-11-09 | $0.006908 | $0.007273 | $0.006885 | $0.007265 | $17.90 | $8,340.16 |
| 2014-11-10 | $0.007245 | $0.007255 | $0.006096 | $0.006238 | $3.80 | $7,197.37 |
| 2014-11-11 | $0.006220 | $0.006312 | $0.006183 | $0.006251 | $0.4142 | $7,249.52 |
| 2014-11-12 | $0.006256 | $0.007503 | $0.006256 | $0.007201 | $1.57 | $8,393.53 |
| 2014-11-13 | $0.007264 | $0.007771 | $0.006017 | $0.006311 | $6.59 | $7,395.22 |
| 2014-11-14 | $0.006276 | $0.006289 | $0.005772 | $0.005967 | $3.05 | $7,026.37 |
| 2014-11-15 | $0.005995 | $0.006083 | $0.005565 | $0.005642 | $1.77 | $6,675.27 |
| 2014-11-16 | $0.005621 | $0.005862 | $0.005619 | $0.005818 | $1.57 | $6,917.33 |
| 2014-11-17 | $0.005825 | $0.006153 | $0.005663 | $0.005811 | $3.32 | $6,945.01 |
| 2014-11-18 | $0.005817 | $0.005886 | $0.005567 | $0.005628 | $2.76 | $6,760.63 |
| 2014-11-19 | $0.005608 | $0.005797 | $0.005608 | $0.005708 | $5.57 | $6,889.59 |
| 2014-11-20 | $0.005705 | $0.005730 | $0.005352 | $0.005368 | $3.28 | $6,510.03 |
| 2014-11-21 | $0.005368 | $0.005368 | $0.005162 | $0.005263 | $1.24 | $6,413.66 |
| 2014-11-22 | $0.005274 | $0.005473 | $0.005263 | $0.005294 | $5.17 | $6,485.17 |
| 2014-11-23 | $0.005298 | $0.005563 | $0.005298 | $0.005514 | $3.16 | $6,787.58 |
| 2014-11-24 | $0.005504 | $0.005808 | $0.005500 | $0.005654 | $1.48 | $6,992.25 |
| 2014-11-25 | $0.005653 | $0.005921 | $0.005430 | $0.005630 | $7.59 | $6,997.65 |
| 2014-11-26 | $0.005640 | $0.005995 | $0.005505 | $0.005894 | $1.36 | $7,354.98 |
| 2014-11-27 | $0.005928 | $0.005984 | $0.005893 | $0.005915 | $0.6557 | $7,416.96 |
| 2014-11-28 | $0.005910 | $0.006055 | $0.005632 | $0.005647 | $5.93 | $7,113.41 |
| 2014-11-29 | $0.005642 | $0.005814 | $0.005582 | $0.005632 | $6.14 | $7,126.98 |
| 2014-11-30 | $0.005633 | $0.006120 | $0.005600 | $0.006049 | $2.78 | $7,689.24 |