Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.006052 | $0.006139 | $0.005658 | $0.005689 | $7.01 | $7,264.82 |
| 2014-12-02 | $0.005689 | $0.006108 | $0.005668 | $0.006101 | $0.2667 | $7,826.72 |
| 2014-12-03 | $0.006108 | $0.006115 | $0.005615 | $0.005625 | $0.5100 | $7,248.69 |
| 2014-12-04 | $0.005636 | $0.006291 | $0.005520 | $0.006283 | $1.29 | $8,133.41 |
| 2014-12-05 | $0.006281 | $0.006281 | $0.004486 | $0.006030 | $3.87 | $7,840.60 |
| 2014-12-06 | $0.006028 | $0.006052 | $0.004451 | $0.004497 | $0.1744 | $5,873.67 |
| 2014-12-07 | $0.004498 | $0.007510 | $0.004479 | $0.007502 | $1.40 | $9,841.62 |
| 2014-12-08 | $0.007499 | $0.007521 | $0.004343 | $0.004343 | $1.96 | $5,706.53 |
| 2014-12-09 | $0.004343 | $0.004357 | $0.004139 | $0.004227 | $0.1129 | $5,553.74 |
| 2014-12-10 | $0.004226 | $0.006988 | $0.004165 | $0.004503 | $0.9238 | $5,916.54 |
| 2014-12-11 | $0.004476 | $0.004698 | $0.004205 | $0.004205 | $0.9576 | $5,525.15 |
| 2014-12-12 | $0.004220 | $0.007053 | $0.004194 | $0.004231 | $3.27 | $5,558.82 |
| 2014-12-13 | $0.004229 | $0.006975 | $0.004159 | $0.004169 | $0.7805 | $5,477.37 |
| 2014-12-14 | $0.004161 | $0.004240 | $0.004145 | $0.004220 | $1.42 | $5,544.47 |
| 2014-12-15 | $0.004216 | $0.004522 | $0.003817 | $0.004144 | $0.4474 | $5,445.35 |
| 2014-12-16 | $0.004148 | $0.004150 | $0.003925 | $0.003925 | $0.3183 | $5,157.06 |
| 2014-12-17 | $0.003922 | $0.004007 | $0.003782 | $0.003837 | $0.4890 | $5,042.18 |
| 2014-12-18 | $0.003837 | $0.003885 | $0.003651 | $0.003737 | $1.50 | $4,910.04 |
| 2014-12-19 | $0.003734 | $0.004459 | $0.003681 | $0.004450 | $0.8947 | $5,846.98 |
| 2014-12-20 | $0.004447 | $0.004625 | $0.004425 | $0.004619 | $1.51 | $6,069.81 |
| 2014-12-21 | $0.004614 | $0.004615 | $0.004146 | $0.004171 | $0.2856 | $5,810.72 |
| 2014-12-22 | $0.004174 | $0.006324 | $0.004166 | $0.006306 | $2.83 | $8,822.46 |
| 2014-12-23 | $0.006308 | $0.006388 | $0.004335 | $0.004349 | $0.1203 | $6,111.44 |
| 2014-12-24 | $0.004347 | $0.004352 | $0.004178 | $0.004193 | $1.09 | $5,918.26 |
| 2014-12-25 | $0.004190 | $0.004195 | $0.004120 | $0.004147 | $4.40 | $5,878.47 |
| 2014-12-26 | $0.004149 | $0.004640 | $0.004116 | $0.004591 | $1.72 | $6,519.74 |
| 2014-12-27 | $0.004586 | $0.004605 | $0.004377 | $0.004422 | $9.08 | $6,317.68 |
| 2014-12-28 | $0.004426 | $0.004480 | $0.004355 | $0.004441 | $0.5770 | $6,372.07 |
| 2014-12-29 | $0.004448 | $0.004484 | $0.004372 | $0.004377 | $0.2100 | $6,305.45 |
| 2014-12-30 | $0.004378 | $0.004407 | $0.004331 | $0.004350 | $0.02767 | $6,292.36 |
| 2014-12-31 | $0.004353 | $0.004483 | $0.004343 | $0.004483 | $0.2061 | $6,509.22 |