Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.003019 | $0.003778 | $0.002852 | $0.002899 | $4.78 | $9,539.12 |
| 2015-12-02 | $0.002900 | $0.002900 | $0.002796 | $0.002871 | $1.45 | $9,460.51 |
| 2015-12-03 | $0.002874 | $0.003234 | $0.002160 | $0.002167 | $2.46 | $7,151.79 |
| 2015-12-04 | $0.002166 | $0.002173 | $0.001798 | $0.001815 | $0.4304 | $6,001.19 |
| 2015-12-05 | $0.001816 | $0.003026 | $0.001816 | $0.001944 | $6.80 | $6,438.18 |
| 2015-12-06 | $0.001945 | $0.002417 | $0.001935 | $0.001958 | $0.7399 | $6,494.97 |
| 2015-12-07 | $0.001944 | $0.002000 | $0.001927 | $0.001978 | $0.5138 | $6,571.75 |
| 2015-12-08 | $0.001978 | $0.002374 | $0.001950 | $0.002066 | $1.31 | $6,871.74 |
| 2015-12-09 | $0.002078 | $0.002504 | $0.002045 | $0.002086 | $0.7163 | $6,952.57 |
| 2015-12-10 | $0.002088 | $0.002502 | $0.002058 | $0.002078 | $2.47 | $6,934.78 |
| 2015-12-11 | $0.002077 | $0.002707 | $0.002076 | $0.002704 | $1.37 | $9,038.87 |
| 2015-12-12 | $0.002260 | $0.002346 | $0.002054 | $0.002179 | $1.06 | $7,295.47 |
| 2015-12-13 | $0.002175 | $0.002634 | $0.002131 | $0.002172 | $0.7532 | $7,282.21 |
| 2015-12-14 | $0.002169 | $0.002682 | $0.002152 | $0.002222 | $34.63 | $7,461.06 |
| 2015-12-15 | $0.002221 | $0.002769 | $0.002219 | $0.002321 | $0.5368 | $7,804.05 |
| 2015-12-16 | $0.002327 | $0.002758 | $0.001798 | $0.001819 | $0.4055 | $6,128.01 |
| 2015-12-17 | $0.001820 | $0.002740 | $0.001795 | $0.001825 | $0.6490 | $6,157.88 |
| 2015-12-18 | $0.001824 | $0.002303 | $0.001820 | $0.001855 | $0.9355 | $6,266.90 |
| 2015-12-19 | $0.001854 | $0.002791 | $0.001827 | $0.002311 | $2.41 | $7,819.45 |
| 2015-12-20 | $0.002312 | $0.002313 | $0.001737 | $0.001769 | $1.00 | $5,996.66 |
| 2015-12-21 | $0.001771 | $0.002658 | $0.001709 | $0.001754 | $0.4778 | $5,954.55 |
| 2015-12-22 | $0.001755 | $0.002197 | $0.001742 | $0.001749 | $0.1530 | $5,945.77 |
| 2015-12-23 | $0.001746 | $0.002208 | $0.001746 | $0.001768 | $0.5196 | $6,020.31 |
| 2015-12-24 | $0.001770 | $0.002292 | $0.001770 | $0.001820 | $0.3483 | $6,206.64 |
| 2015-12-25 | $0.001820 | $0.002291 | $0.001808 | $0.001822 | $9.77 | $6,221.51 |
| 2015-12-26 | $0.001823 | $0.001830 | $0.001623 | $0.001671 | $0.2398 | $5,715.87 |
| 2015-12-27 | $0.001669 | $0.002108 | $0.001636 | $0.001689 | $0.5366 | $5,784.48 |
| 2015-12-28 | $0.001691 | $0.002145 | $0.001674 | $0.001689 | $0.3150 | $5,794.80 |
| 2015-12-29 | $0.001689 | $0.002582 | $0.001683 | $0.001729 | $0.6142 | $5,941.12 |
| 2015-12-30 | $0.001732 | $0.002169 | $0.001688 | $0.001705 | $0.7213 | $5,867.56 |
| 2015-12-31 | $0.001706 | $0.002548 | $0.001675 | $0.001722 | $0.4860 | $5,933.55 |