Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.006350 | $0.006436 | $0.006270 | $0.006430 | $21.60 | $12,697.32 |
| 2015-04-02 | $0.006429 | $0.006907 | $0.006381 | $0.006579 | $6.22 | $13,028.88 |
| 2015-04-03 | $0.006578 | $0.006657 | $0.006549 | $0.006612 | $13.57 | $13,131.84 |
| 2015-04-04 | $0.006612 | $0.006637 | $0.006529 | $0.006600 | $3.80 | $13,142.42 |
| 2015-04-05 | $0.006596 | $0.006778 | $0.006550 | $0.006772 | $0.4316 | $13,519.93 |
| 2015-04-06 | $0.006776 | $0.006807 | $0.006619 | $0.006644 | $13.05 | $13,302.27 |
| 2015-04-07 | $0.006643 | $0.006855 | $0.006557 | $0.006590 | $16.17 | $13,232.16 |
| 2015-04-08 | $0.006583 | $0.006600 | $0.006350 | $0.006372 | $6.63 | $12,830.83 |
| 2015-04-09 | $0.006371 | $0.006399 | $0.006011 | $0.006094 | $20.91 | $12,302.59 |
| 2015-04-10 | $0.006092 | $0.006092 | $0.006030 | $0.006041 | $20.75 | $12,204.62 |
| 2015-04-16 | $0.005719 | $0.005742 | $0.005710 | $0.005715 | $8.24 | $11,765.43 |
| 2015-04-17 | $0.005714 | $0.005723 | $0.005549 | $0.005574 | $3.06 | $11,504.60 |
| 2015-04-18 | $0.005572 | $0.005827 | $0.005522 | $0.005585 | $0.6042 | $11,558.68 |
| 2015-04-19 | $0.005584 | $0.005659 | $0.005559 | $0.005565 | $0.8454 | $11,551.06 |
| 2015-04-20 | $0.005565 | $0.005659 | $0.005549 | $0.005616 | $3.88 | $11,689.17 |
| 2015-04-21 | $0.005616 | $0.006348 | $0.005610 | $0.006330 | $144.54 | $13,212.06 |
| 2015-04-22 | $0.006352 | $0.006661 | $0.006304 | $0.006315 | $6.62 | $13,214.75 |
| 2015-04-23 | $0.006323 | $0.006385 | $0.006296 | $0.006385 | $8.94 | $13,396.89 |
| 2015-04-24 | $0.006384 | $0.006384 | $0.006208 | $0.006243 | $0.5859 | $13,134.20 |
| 2015-04-25 | $0.006244 | $0.006279 | $0.006111 | $0.006115 | $0.3495 | $12,899.57 |
| 2015-04-26 | $0.006113 | $0.006127 | $0.005802 | $0.005924 | $1.30 | $12,527.69 |
| 2015-04-27 | $0.005925 | $0.006299 | $0.005887 | $0.006189 | $11.72 | $13,123.67 |
| 2015-04-28 | $0.006191 | $0.006196 | $0.005588 | $0.005644 | $6.45 | $12,000.09 |
| 2015-04-29 | $0.005646 | $0.005676 | $0.005586 | $0.005650 | $2.42 | $12,043.18 |
| 2015-04-30 | $0.005645 | $0.005989 | $0.005625 | $0.005900 | $0.9657 | $12,580.97 |