Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.003221 | $0.003443 | $0.003176 | $0.003193 | $2.95 | $8,979.43 |
| 2015-09-02 | $0.003194 | $0.003670 | $0.003171 | $0.003438 | $4.15 | $9,689.84 |
| 2015-09-03 | $0.003439 | $0.004562 | $0.003179 | $0.003192 | $0.5217 | $9,011.93 |
| 2015-09-04 | $0.003192 | $0.003452 | $0.003192 | $0.003225 | $0.7829 | $9,123.87 |
| 2015-09-05 | $0.003224 | $0.003306 | $0.002758 | $0.003056 | $1.21 | $8,659.90 |
| 2015-09-06 | $0.003055 | $0.003340 | $0.001677 | $0.001680 | $0.5680 | $4,768.75 |
| 2015-09-07 | $0.001679 | $0.002401 | $0.001432 | $0.001681 | $0.2857 | $4,780.74 |
| 2015-09-08 | $0.001679 | $0.003185 | $0.001460 | $0.001462 | $17.29 | $4,166.21 |
| 2015-09-09 | $0.001462 | $0.001690 | $0.001190 | $0.001429 | $1.15 | $4,079.29 |
| 2015-09-10 | $0.001429 | $0.003124 | $0.001181 | $0.001432 | $10.57 | $4,095.69 |
| 2015-09-11 | $0.001431 | $0.002653 | $0.001430 | $0.001441 | $1.34 | $4,130.31 |
| 2015-09-12 | $0.001441 | $0.001656 | $0.001174 | $0.001411 | $0.09332 | $4,051.71 |
| 2015-09-13 | $0.001411 | $0.001872 | $0.001396 | $0.001846 | $0.2763 | $5,311.12 |
| 2015-09-14 | $0.001844 | $0.002078 | $0.001824 | $0.001845 | $0.1563 | $5,317.95 |
| 2015-09-15 | $0.001845 | $0.002054 | $0.001839 | $0.001843 | $5.75 | $5,321.59 |
| 2015-09-16 | $0.001842 | $0.002076 | $0.001819 | $0.001832 | $0.09859 | $5,300.83 |
| 2015-09-17 | $0.001833 | $0.002068 | $0.001831 | $0.001838 | $3.32 | $5,328.06 |
| 2015-09-18 | $0.001838 | $0.001875 | $0.001838 | $0.001864 | $0.03706 | $5,411.72 |
| 2015-09-19 | $0.001864 | $0.002086 | $0.001849 | $0.001852 | $0.1411 | $5,385.66 |
| 2015-09-20 | $0.001852 | $0.002090 | $0.001847 | $0.001849 | $4.09 | $5,388.05 |
| 2015-09-21 | $0.001850 | $0.002064 | $0.001812 | $0.001815 | $0.2559 | $5,298.32 |
| 2015-09-22 | $0.001817 | $0.002080 | $0.001801 | $0.001845 | $0.4244 | $5,394.74 |
| 2015-09-23 | $0.001845 | $0.002083 | $0.001837 | $0.001842 | $0.2009 | $5,397.44 |
| 2015-09-24 | $0.001842 | $0.001885 | $0.001842 | $0.001876 | $0.6535 | $5,506.24 |
| 2015-09-25 | $0.001876 | $0.001899 | $0.001869 | $0.001882 | $2.57 | $5,531.76 |
| 2015-09-26 | $0.001881 | $0.001883 | $0.001867 | $0.001875 | $0.8499 | $5,522.07 |
| 2015-09-27 | $0.001875 | $0.001876 | $0.001860 | $0.001862 | $0.6872 | $5,493.42 |
| 2015-09-28 | $0.001862 | $0.002130 | $0.001860 | $0.001913 | $18.82 | $5,655.37 |
| 2015-09-29 | $0.001913 | $0.002134 | $0.001887 | $0.001892 | $14.04 | $5,603.18 |
| 2015-09-30 | $0.001893 | $0.001902 | $0.001885 | $0.001889 | $0.1146 | $5,602.92 |