Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.006215 | $0.006379 | $0.005975 | $0.006019 | $3.90 | $13,934.50 |
| 2015-06-02 | $0.006019 | $0.01695 | $0.006005 | $0.01174 | $60.41 | $27,251.58 |
| 2015-06-03 | $0.01174 | $0.01180 | $0.006046 | $0.006097 | $2.43 | $14,177.44 |
| 2015-06-04 | $0.006099 | $0.007017 | $0.006049 | $0.006055 | $12.01 | $14,117.34 |
| 2015-06-05 | $0.006057 | $0.006546 | $0.006026 | $0.006524 | $1.30 | $15,247.38 |
| 2015-06-06 | $0.006524 | $0.006746 | $0.006507 | $0.006543 | $1.26 | $15,325.25 |
| 2015-06-07 | $0.006543 | $0.006560 | $0.006012 | $0.006032 | $28.46 | $14,160.76 |
| 2015-06-08 | $0.006018 | $0.006196 | $0.006017 | $0.006170 | $28.39 | $14,520.03 |
| 2015-06-09 | $0.006169 | $0.006236 | $0.006154 | $0.006186 | $188.71 | $14,589.22 |
| 2015-06-10 | $0.006184 | $0.006204 | $0.006156 | $0.006179 | $23.80 | $14,590.48 |
| 2015-06-11 | $0.006178 | $0.006218 | $0.006177 | $0.006202 | $1.17 | $14,694.25 |
| 2015-06-12 | $0.006202 | $0.006239 | $0.006191 | $0.006212 | $23.89 | $14,752.37 |
| 2015-06-13 | $0.006210 | $0.006210 | $0.005062 | $0.005111 | $0.8561 | $12,165.02 |
| 2015-06-14 | $0.005113 | $0.006315 | $0.005104 | $0.005138 | $0.6490 | $12,258.36 |
| 2015-06-15 | $0.005138 | $0.006392 | $0.005135 | $0.005211 | $7.67 | $12,460.65 |
| 2015-06-16 | $0.005210 | $0.006442 | $0.005195 | $0.005509 | $2.40 | $13,207.18 |
| 2015-06-17 | $0.005520 | $0.005651 | $0.005422 | $0.005476 | $69.03 | $13,154.56 |
| 2015-06-18 | $0.005484 | $0.005798 | $0.005371 | $0.005724 | $12.98 | $13,779.25 |
| 2015-06-19 | $0.005727 | $0.005772 | $0.005607 | $0.005624 | $4.90 | $13,569.99 |
| 2015-06-20 | $0.005626 | $0.005654 | $0.005534 | $0.005640 | $0.005979 | $13,639.37 |
| 2015-06-21 | $0.005640 | $0.005640 | $0.005563 | $0.005611 | $5.17 | $13,597.34 |
| 2015-06-22 | $0.005611 | $0.006119 | $0.005607 | $0.005681 | $3.72 | $13,799.02 |
| 2015-06-23 | $0.005681 | $0.005688 | $0.005592 | $0.005620 | $4.68 | $13,679.44 |
| 2015-06-24 | $0.005619 | $0.005620 | $0.005532 | $0.005532 | $6.46 | $13,497.83 |
| 2015-06-25 | $0.005532 | $0.005597 | $0.005528 | $0.005582 | $2.78 | $13,649.08 |
| 2015-06-26 | $0.005584 | $0.005606 | $0.005556 | $0.005603 | $3.31 | $13,726.68 |
| 2015-06-27 | $0.005603 | $0.005781 | $0.005592 | $0.005775 | $3.04 | $14,180.17 |
| 2015-06-28 | $0.005773 | $0.005976 | $0.005691 | $0.005976 | $39.19 | $14,706.21 |
| 2015-06-29 | $0.005976 | $0.006908 | $0.005730 | $0.005912 | $64.55 | $14,583.51 |
| 2015-06-30 | $0.005912 | $0.007093 | $0.005887 | $0.006051 | $14.84 | $14,961.70 |