Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.004486 | $0.005062 | $0.004405 | $0.004714 | $4.11 | $6,871.74 |
| 2015-01-02 | $0.004711 | $0.006948 | $0.004703 | $0.006616 | $10.68 | $9,648.12 |
| 2015-01-03 | $0.006612 | $0.007196 | $0.005903 | $0.005903 | $0.8504 | $8,671.33 |
| 2015-01-04 | $0.005904 | $0.006032 | $0.005410 | $0.005548 | $0.2097 | $8,182.53 |
| 2015-01-05 | $0.005567 | $0.005845 | $0.005404 | $0.005489 | $4.57 | $8,128.92 |
| 2015-01-06 | $0.005492 | $0.005751 | $0.005454 | $0.005724 | $10.92 | $8,509.30 |
| 2015-01-07 | $0.005722 | $0.005767 | $0.004875 | $0.005004 | $9.64 | $7,468.12 |
| 2015-01-08 | $0.005000 | $0.005124 | $0.004797 | $0.005100 | $1.41 | $7,641.99 |
| 2015-01-09 | $0.005083 | $0.005113 | $0.004816 | $0.004892 | $0.8732 | $7,354.84 |
| 2015-01-10 | $0.004937 | $0.004937 | $0.004657 | $0.004672 | $0.5326 | $7,053.81 |
| 2015-01-11 | $0.004668 | $0.004754 | $0.004506 | $0.004516 | $0.2079 | $6,845.10 |
| 2015-01-12 | $0.004524 | $0.004627 | $0.004508 | $0.004553 | $3.56 | $6,929.74 |
| 2015-01-13 | $0.004546 | $0.004561 | $0.003738 | $0.003840 | $1.56 | $5,866.40 |
| 2015-01-14 | $0.003806 | $0.003894 | $0.002918 | $0.003562 | $4.73 | $5,463.30 |
| 2015-01-15 | $0.003538 | $0.004208 | $0.003408 | $0.003567 | $0.2520 | $5,492.20 |
| 2015-01-16 | $0.003554 | $0.003767 | $0.003396 | $0.003538 | $0.1791 | $5,466.72 |
| 2015-01-17 | $0.003533 | $0.004047 | $0.003384 | $0.003985 | $18.95 | $6,179.69 |
| 2015-01-18 | $0.004001 | $0.004477 | $0.003890 | $0.004207 | $0.8181 | $6,547.21 |
| 2015-01-19 | $0.004229 | $0.004335 | $0.004146 | $0.004297 | $13.44 | $6,711.05 |
| 2015-01-20 | $0.004258 | $0.004305 | $0.004103 | $0.004226 | $1.91 | $6,624.95 |
| 2015-01-21 | $0.004228 | $0.004556 | $0.004224 | $0.004538 | $1.65 | $7,139.78 |
| 2015-01-22 | $0.004546 | $0.004740 | $0.004529 | $0.004668 | $10.81 | $7,372.49 |
| 2015-01-23 | $0.004670 | $0.004670 | $0.004504 | $0.004639 | $0.03066 | $7,346.95 |
| 2015-01-24 | $0.004657 | $0.004964 | $0.004654 | $0.004957 | $0.1068 | $7,885.07 |
| 2015-01-25 | $0.004947 | $0.005101 | $0.004887 | $0.005074 | $0.2003 | $8,101.39 |
| 2015-01-26 | $0.005082 | $0.006188 | $0.005082 | $0.005469 | $1.69 | $8,764.24 |
| 2015-01-27 | $0.005463 | $0.005510 | $0.005013 | $0.005269 | $22.77 | $8,473.40 |
| 2015-01-28 | $0.005267 | $0.005331 | $0.004648 | $0.004912 | $1.36 | $7,924.04 |
| 2015-01-29 | $0.004900 | $0.005013 | $0.004414 | $0.004670 | $10.58 | $7,563.32 |
| 2015-01-30 | $0.004655 | $0.004857 | $0.004517 | $0.004529 | $3.21 | $7,360.42 |
| 2015-01-31 | $0.004529 | $0.004693 | $0.004435 | $0.004567 | $0.3149 | $7,448.97 |