Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.006262 | $0.006268 | $0.006118 | $0.006204 | $2.29 | $16,423.88 |
| 2015-08-02 | $0.006195 | $0.006227 | $0.006106 | $0.006218 | $44.34 | $16,491.61 |
| 2015-08-03 | $0.006218 | $0.006514 | $0.006165 | $0.006196 | $8.56 | $16,466.07 |
| 2015-08-04 | $0.006187 | $0.006571 | $0.006187 | $0.006276 | $75.93 | $16,711.44 |
| 2015-08-05 | $0.006275 | $0.006281 | $0.006193 | $0.006201 | $28.90 | $16,545.69 |
| 2015-08-06 | $0.006201 | $0.006202 | $0.006125 | $0.006131 | $1.92 | $16,388.89 |
| 2015-08-07 | $0.006129 | $0.006169 | $0.006080 | $0.006147 | $4.44 | $16,466.41 |
| 2015-08-08 | $0.006151 | $0.006158 | $0.005736 | $0.005737 | $3.45 | $15,398.69 |
| 2015-08-09 | $0.005742 | $0.005874 | $0.005730 | $0.005831 | $0.3944 | $15,681.89 |
| 2015-08-10 | $0.005832 | $0.005875 | $0.005777 | $0.005817 | $3.05 | $15,675.97 |
| 2015-08-11 | $0.005818 | $0.005946 | $0.005810 | $0.005946 | $7.09 | $16,058.56 |
| 2015-08-12 | $0.005948 | $0.005955 | $0.005840 | $0.005860 | $27.91 | $15,858.35 |
| 2015-08-13 | $0.005860 | $0.005860 | $0.005782 | $0.005808 | $18.13 | $15,747.88 |
| 2015-08-14 | $0.005810 | $0.006098 | $0.005554 | $0.005581 | $76.41 | $15,162.59 |
| 2015-08-15 | $0.005579 | $0.005860 | $0.005487 | $0.005491 | $1.11 | $14,947.39 |
| 2015-08-16 | $0.005493 | $0.005942 | $0.005408 | $0.005429 | $0.1802 | $14,805.89 |
| 2015-08-17 | $0.005429 | $0.005471 | $0.005399 | $0.005417 | $6.47 | $14,803.15 |
| 2015-08-18 | $0.005418 | $0.005659 | $0.004689 | $0.004689 | $5.51 | $12,840.21 |
| 2015-08-19 | $0.004644 | $0.005210 | $0.004644 | $0.004761 | $6.41 | $13,061.70 |
| 2015-08-20 | $0.004760 | $0.004985 | $0.004760 | $0.004944 | $0.3137 | $13,589.25 |
| 2015-08-21 | $0.004942 | $0.005142 | $0.004872 | $0.005121 | $16.61 | $14,104.39 |
| 2015-08-22 | $0.005117 | $0.005169 | $0.004899 | $0.005071 | $0.4350 | $13,992.59 |
| 2015-08-23 | $0.005069 | $0.005120 | $0.004759 | $0.004796 | $3.69 | $13,259.69 |
| 2015-08-24 | $0.004792 | $0.004792 | $0.002946 | $0.002960 | $0.4462 | $8,197.31 |
| 2015-08-25 | $0.002947 | $0.003490 | $0.002947 | $0.003325 | $9.57 | $9,227.99 |
| 2015-08-26 | $0.003324 | $0.004457 | $0.003128 | $0.003161 | $3.22 | $8,791.32 |
| 2015-08-27 | $0.003162 | $0.003201 | $0.003132 | $0.003144 | $1.98 | $8,758.26 |
| 2015-08-28 | $0.003147 | $0.003401 | $0.003093 | $0.003241 | $0.7860 | $9,045.59 |
| 2015-08-29 | $0.003240 | $0.003487 | $0.003183 | $0.003217 | $0.3608 | $8,996.79 |
| 2015-08-30 | $0.003217 | $0.003430 | $0.003188 | $0.003427 | $4.39 | $9,601.71 |
| 2015-08-31 | $0.003431 | $0.003438 | $0.003163 | $0.003223 | $2.22 | $9,046.78 |