Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.007628 | $0.007850 | $0.007378 | $0.007811 | $0.1270 | $14,039.82 |
| 2015-03-02 | $0.007806 | $0.007828 | $0.005689 | $0.006063 | $2.80 | $10,932.89 |
| 2015-03-03 | $0.006065 | $0.006283 | $0.005900 | $0.006198 | $5.50 | $11,211.41 |
| 2015-03-04 | $0.006197 | $0.006411 | $0.005899 | $0.006016 | $11.54 | $10,916.66 |
| 2015-03-05 | $0.006008 | $0.006197 | $0.005795 | $0.005795 | $5.43 | $10,547.71 |
| 2015-03-06 | $0.005800 | $0.006872 | $0.005757 | $0.006815 | $2.25 | $12,445.55 |
| 2015-03-07 | $0.006818 | $0.006946 | $0.006753 | $0.006905 | $0.5618 | $12,647.53 |
| 2015-03-08 | $0.006907 | $0.006946 | $0.006814 | $0.006860 | $2.34 | $12,605.42 |
| 2015-03-09 | $0.006859 | $0.007318 | $0.006847 | $0.007247 | $0.001449 | $13,355.36 |
| 2015-03-10 | $0.007240 | $0.007801 | $0.007240 | $0.007584 | $1.72 | $14,022.09 |
| 2015-03-11 | $0.007586 | $0.007598 | $0.007263 | $0.007412 | $7.32 | $13,747.43 |
| 2015-03-12 | $0.007409 | $0.007427 | $0.007310 | $0.007368 | $1.63 | $13,709.50 |
| 2015-03-13 | $0.007359 | $0.007362 | $0.007163 | $0.007163 | $7.38 | $13,369.09 |
| 2015-03-14 | $0.007133 | $0.007159 | $0.007024 | $0.007056 | $0.3297 | $13,208.04 |
| 2015-03-15 | $0.007047 | $0.007163 | $0.007025 | $0.007140 | $0.3895 | $13,406.51 |
| 2015-03-16 | $0.007160 | $0.007353 | $0.007142 | $0.007263 | $12.38 | $13,679.11 |
| 2015-03-17 | $0.007265 | $0.007309 | $0.007109 | $0.007137 | $4.96 | $13,481.81 |
| 2015-03-18 | $0.007138 | $0.007138 | $0.006247 | $0.006416 | $11.05 | $12,157.07 |
| 2015-03-19 | $0.006407 | $0.006812 | $0.006216 | $0.006519 | $0.2481 | $12,387.80 |
| 2015-03-20 | $0.006523 | $0.006621 | $0.006479 | $0.006546 | $0.3102 | $12,476.58 |
| 2015-03-21 | $0.006544 | $0.006555 | $0.006391 | $0.006500 | $3.58 | $12,427.61 |
| 2015-03-22 | $0.006501 | $0.006968 | $0.006490 | $0.006967 | $3.42 | $13,356.18 |
| 2015-03-23 | $0.006967 | $0.007003 | $0.006544 | $0.006667 | $32.67 | $12,821.47 |
| 2015-03-24 | $0.006669 | $0.006675 | $0.006104 | $0.006371 | $2.30 | $12,290.17 |
| 2015-03-25 | $0.006385 | $0.006447 | $0.005913 | $0.006152 | $7.15 | $11,899.33 |
| 2015-03-26 | $0.006155 | $0.006726 | $0.006123 | $0.006709 | $2.67 | $13,016.15 |
| 2015-03-27 | $0.006710 | $0.006742 | $0.006407 | $0.006424 | $1.20 | $12,500.22 |
| 2015-03-28 | $0.006423 | $0.006808 | $0.006421 | $0.006575 | $3.87 | $12,829.79 |
| 2015-03-29 | $0.006573 | $0.006582 | $0.006262 | $0.006309 | $0.1999 | $12,347.06 |
| 2015-03-30 | $0.006311 | $0.006480 | $0.006220 | $0.006439 | $8.49 | $12,643.11 |
| 2015-03-31 | $0.006436 | $0.006467 | $0.006311 | $0.006348 | $3.72 | $12,498.26 |