Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.006051 | $0.006099 | $0.005883 | $0.005949 | $9.11 | $14,738.75 |
| 2015-07-02 | $0.005948 | $0.006018 | $0.005845 | $0.005876 | $9.55 | $14,590.07 |
| 2015-07-03 | $0.005874 | $0.006166 | $0.005620 | $0.005637 | $20.13 | $14,025.28 |
| 2015-07-04 | $0.005639 | $0.005752 | $0.005592 | $0.005741 | $8.38 | $14,316.59 |
| 2015-07-05 | $0.005739 | $0.006039 | $0.005691 | $0.005980 | $120.09 | $14,944.05 |
| 2015-07-06 | $0.005982 | $0.006554 | $0.005887 | $0.006457 | $6.55 | $16,172.18 |
| 2015-07-07 | $0.006457 | $0.006510 | $0.005828 | $0.005867 | $6.83 | $14,726.20 |
| 2015-07-08 | $0.005857 | $0.006252 | $0.005816 | $0.005953 | $104.33 | $14,974.29 |
| 2015-07-09 | $0.005957 | $0.005991 | $0.005876 | $0.005928 | $60.58 | $14,919.53 |
| 2015-07-10 | $0.005923 | $0.006491 | $0.005914 | $0.006270 | $115.99 | $15,779.73 |
| 2015-07-11 | $0.006267 | $0.006567 | $0.006236 | $0.006448 | $119.88 | $16,227.11 |
| 2015-07-12 | $0.006449 | $0.006918 | $0.006434 | $0.006842 | $12.35 | $17,219.91 |
| 2015-07-13 | $0.006839 | $0.006841 | $0.006182 | $0.006430 | $169.65 | $16,183.37 |
| 2015-07-14 | $0.006425 | $0.006517 | $0.006306 | $0.006330 | $22.74 | $16,131.98 |
| 2015-07-15 | $0.006324 | $0.007226 | $0.006324 | $0.006579 | $15.79 | $16,801.54 |
| 2015-07-16 | $0.006579 | $0.006654 | $0.006055 | $0.006118 | $11.46 | $15,653.70 |
| 2015-07-17 | $0.006118 | $0.006166 | $0.005984 | $0.006150 | $10.39 | $15,770.92 |
| 2015-07-18 | $0.006148 | $0.006214 | $0.006030 | $0.006044 | $0.4667 | $15,530.77 |
| 2015-07-19 | $0.006048 | $0.006065 | $0.005995 | $0.006016 | $18.58 | $15,492.50 |
| 2015-07-20 | $0.006020 | $0.006125 | $0.006006 | $0.006125 | $17.40 | $15,808.68 |
| 2015-07-21 | $0.006138 | $0.006172 | $0.006059 | $0.006077 | $36.54 | $15,719.35 |
| 2015-07-22 | $0.006068 | $0.006333 | $0.006036 | $0.006100 | $36.59 | $15,811.87 |
| 2015-07-23 | $0.006099 | $0.006118 | $0.006066 | $0.006073 | $12.33 | $15,777.43 |
| 2015-07-24 | $0.006073 | $0.006364 | $0.006056 | $0.006345 | $25.71 | $16,518.88 |
| 2015-07-25 | $0.006342 | $0.006396 | $0.006292 | $0.006353 | $22.76 | $16,573.14 |
| 2015-07-26 | $0.006351 | $0.006447 | $0.006330 | $0.006438 | $50.45 | $16,832.78 |
| 2015-07-27 | $0.006439 | $0.006551 | $0.006329 | $0.006460 | $9.66 | $16,906.23 |
| 2015-07-28 | $0.006460 | $0.006526 | $0.006455 | $0.006477 | $8.87 | $16,950.22 |
| 2015-07-29 | $0.006477 | $0.006959 | $0.006353 | $0.006371 | $2.57 | $16,672.72 |
| 2015-07-30 | $0.006371 | $0.006383 | $0.006305 | $0.006333 | $2.02 | $16,697.02 |
| 2015-07-31 | $0.006330 | $0.006357 | $0.006212 | $0.006259 | $1.04 | $16,536.36 |