Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.002513 | $0.002620 | $0.002495 | $0.002606 | $0.09251 | $8,167.79 |
| 2015-11-02 | $0.002603 | $0.002923 | $0.002586 | $0.002885 | $2.43 | $9,057.78 |
| 2015-11-03 | $0.002890 | $0.003343 | $0.002861 | $0.003209 | $38.77 | $10,092.08 |
| 2015-11-04 | $0.003227 | $0.005911 | $0.003227 | $0.003680 | $18.77 | $11,592.56 |
| 2015-11-05 | $0.003704 | $0.004110 | $0.003371 | $0.003489 | $2.80 | $11,009.03 |
| 2015-11-06 | $0.003477 | $0.003563 | $0.002914 | $0.002991 | $8.17 | $9,453.77 |
| 2015-11-07 | $0.002996 | $0.003836 | $0.002979 | $0.003095 | $27.02 | $9,800.30 |
| 2015-11-08 | $0.003092 | $0.003493 | $0.002950 | $0.002979 | $7.88 | $9,445.21 |
| 2015-11-09 | $0.002987 | $0.003082 | $0.002903 | $0.003051 | $0.5845 | $9,689.05 |
| 2015-11-10 | $0.003042 | $0.003051 | $0.002633 | $0.002693 | $0.4563 | $8,567.83 |
| 2015-11-11 | $0.002695 | $0.002856 | $0.002408 | $0.002488 | $1.28 | $7,928.01 |
| 2015-11-12 | $0.002489 | $0.003013 | $0.002489 | $0.002711 | $1.64 | $8,651.52 |
| 2015-11-13 | $0.002705 | $0.002727 | $0.002609 | $0.002690 | $3.23 | $8,600.06 |
| 2015-11-14 | $0.002694 | $0.002705 | $0.002640 | $0.002662 | $0.8042 | $8,525.44 |
| 2015-11-15 | $0.002663 | $0.002919 | $0.002540 | $0.002562 | $0.5641 | $8,217.58 |
| 2015-11-16 | $0.002561 | $0.002653 | $0.002527 | $0.002646 | $0.7202 | $8,500.02 |
| 2015-11-17 | $0.002646 | $0.002707 | $0.002637 | $0.002680 | $1.11 | $8,625.38 |
| 2015-11-18 | $0.002681 | $0.003336 | $0.002645 | $0.003009 | $0.9291 | $9,698.93 |
| 2015-11-19 | $0.003011 | $0.003018 | $0.002927 | $0.002934 | $6.50 | $9,473.98 |
| 2015-11-20 | $0.002935 | $0.002938 | $0.002810 | $0.002899 | $0.6281 | $9,375.42 |
| 2015-11-21 | $0.002898 | $0.002953 | $0.002876 | $0.002940 | $0.5410 | $9,521.26 |
| 2015-11-22 | $0.002942 | $0.003234 | $0.002891 | $0.002918 | $1.09 | $9,465.28 |
| 2015-11-23 | $0.002921 | $0.003239 | $0.002892 | $0.002907 | $0.4591 | $9,445.22 |
| 2015-11-24 | $0.002907 | $0.002908 | $0.002552 | $0.002560 | $0.8048 | $8,333.25 |
| 2015-11-25 | $0.002560 | $0.002867 | $0.002547 | $0.002627 | $1.11 | $8,563.40 |
| 2015-11-26 | $0.002626 | $0.002925 | $0.002626 | $0.002841 | $1.13 | $9,276.32 |
| 2015-11-27 | $0.002821 | $0.002909 | $0.002783 | $0.002867 | $0.8472 | $9,376.71 |
| 2015-11-28 | $0.002864 | $0.003218 | $0.002817 | $0.002855 | $1.41 | $9,352.12 |
| 2015-11-29 | $0.002859 | $0.002976 | $0.002845 | $0.002971 | $0.9969 | $9,746.93 |
| 2015-11-30 | $0.002970 | $0.003059 | $0.002963 | $0.003019 | $35.24 | $9,917.56 |