Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.005904 | $0.005974 | $0.005572 | $0.005572 | $3.71 | $11,881.12 |
| 2015-05-02 | $0.005570 | $0.005657 | $0.005570 | $0.005641 | $1.50 | $12,028.10 |
| 2015-05-03 | $0.005638 | $0.006029 | $0.005618 | $0.005769 | $19.87 | $12,301.84 |
| 2015-05-04 | $0.005769 | $0.005969 | $0.005707 | $0.005736 | $4.48 | $12,231.64 |
| 2015-05-05 | $0.005736 | $0.005741 | $0.005569 | $0.005667 | $8.44 | $12,084.08 |
| 2015-05-06 | $0.005675 | $0.005675 | $0.005502 | $0.005507 | $5.50 | $11,742.13 |
| 2015-05-07 | $0.005515 | $0.005739 | $0.005486 | $0.005691 | $1.20 | $12,135.98 |
| 2015-05-08 | $0.005696 | $0.005911 | $0.005671 | $0.005855 | $2.40 | $12,774.65 |
| 2015-05-09 | $0.005853 | $0.005947 | $0.005751 | $0.005809 | $3.68 | $12,705.04 |
| 2015-05-10 | $0.005804 | $0.005858 | $0.005732 | $0.005772 | $6.24 | $12,658.50 |
| 2015-05-11 | $0.005767 | $0.005797 | $0.005038 | $0.005081 | $8.40 | $11,171.18 |
| 2015-05-12 | $0.005085 | $0.005100 | $0.005042 | $0.005071 | $21.18 | $11,178.64 |
| 2015-05-13 | $0.005063 | $0.005849 | $0.005063 | $0.005204 | $26.13 | $11,499.07 |
| 2015-05-14 | $0.005200 | $0.005232 | $0.005149 | $0.005211 | $1.17 | $11,545.02 |
| 2015-05-15 | $0.005212 | $0.005253 | $0.005209 | $0.005227 | $2.71 | $11,607.96 |
| 2015-05-16 | $0.005227 | $0.005229 | $0.005176 | $0.005196 | $3.73 | $11,568.28 |
| 2015-05-17 | $0.005195 | $0.005237 | $0.005192 | $0.005210 | $1.46 | $11,627.15 |
| 2015-05-18 | $0.005210 | $0.005456 | $0.005114 | $0.005126 | $6.51 | $11,469.34 |
| 2015-05-19 | $0.005129 | $0.005151 | $0.005100 | $0.005103 | $3.24 | $11,446.55 |
| 2015-05-20 | $0.005103 | $0.005163 | $0.005101 | $0.005147 | $2.16 | $11,573.99 |
| 2015-05-21 | $0.005148 | $0.005197 | $0.005144 | $0.005178 | $13.56 | $11,673.76 |
| 2015-05-22 | $0.005178 | $0.005301 | $0.005171 | $0.005290 | $4.21 | $11,955.73 |
| 2015-05-23 | $0.005288 | $0.005303 | $0.005251 | $0.005256 | $0.7230 | $11,906.43 |
| 2015-05-24 | $0.005255 | $0.01207 | $0.005254 | $0.01205 | $81.38 | $27,354.91 |
| 2015-05-25 | $0.01205 | $0.01205 | $0.006389 | $0.006402 | $3.06 | $14,571.09 |
| 2015-05-26 | $0.006402 | $0.006433 | $0.006364 | $0.006406 | $65.75 | $14,618.33 |
| 2015-05-27 | $0.006402 | $0.006443 | $0.006391 | $0.006406 | $11.37 | $14,656.62 |
| 2015-05-28 | $0.006407 | $0.006421 | $0.006390 | $0.006410 | $13.14 | $14,697.69 |
| 2015-05-29 | $0.006410 | $0.01423 | $0.006365 | $0.006402 | $14.65 | $14,711.64 |
| 2015-05-30 | $0.006402 | $0.006402 | $0.006265 | $0.006304 | $2.13 | $14,521.12 |
| 2015-05-31 | $0.006300 | $0.006300 | $0.006198 | $0.006209 | $2.96 | $14,338.11 |