Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.001722 | $0.002161 | $0.001710 | $0.001736 | $0.3454 | $5,989.90 |
| 2016-01-02 | $0.001737 | $0.003034 | $0.001728 | $0.002600 | $42.35 | $8,984.41 |
| 2016-01-03 | $0.002601 | $0.002997 | $0.002548 | $0.002579 | $0.3734 | $8,926.82 |
| 2016-01-04 | $0.002580 | $0.003027 | $0.002574 | $0.002599 | $11.24 | $9,007.12 |
| 2016-01-05 | $0.002599 | $0.003459 | $0.002587 | $0.003024 | $1.49 | $10,495.11 |
| 2016-01-06 | $0.003024 | $0.004307 | $0.002984 | $0.003442 | $4.05 | $11,965.12 |
| 2016-01-07 | $0.003433 | $0.004536 | $0.003433 | $0.003669 | $0.7369 | $12,774.03 |
| 2016-01-08 | $0.003664 | $0.003703 | $0.003583 | $0.003627 | $1.12 | $12,645.29 |
| 2016-01-09 | $0.003626 | $0.004050 | $0.003575 | $0.003581 | $1.26 | $12,502.59 |
| 2016-01-10 | $0.003581 | $0.004018 | $0.003538 | $0.003582 | $1.39 | $12,524.49 |
| 2016-01-11 | $0.003584 | $0.004049 | $0.003551 | $0.003588 | $2.36 | $12,563.45 |
| 2016-01-12 | $0.003587 | $0.004015 | $0.003560 | $0.003956 | $3.48 | $13,872.76 |
| 2016-01-13 | $0.003921 | $0.005586 | $0.003820 | $0.004756 | $10.67 | $16,704.02 |
| 2016-01-14 | $0.004756 | $0.005181 | $0.004296 | $0.004304 | $1.86 | $15,137.78 |
| 2016-01-15 | $0.004303 | $0.004927 | $0.002925 | $0.002925 | $4.95 | $10,303.97 |
| 2016-01-16 | $0.002915 | $0.004073 | $0.002839 | $0.003489 | $0.2605 | $12,308.04 |
| 2016-01-17 | $0.003488 | $0.004214 | $0.003421 | $0.003445 | $0.7739 | $12,168.47 |
| 2016-01-18 | $0.003441 | $0.003873 | $0.003089 | $0.003483 | $1.51 | $12,319.23 |
| 2016-01-19 | $0.003485 | $0.004248 | $0.003083 | $0.003426 | $9.41 | $12,136.81 |
| 2016-01-20 | $0.003421 | $0.003438 | $0.003036 | $0.003374 | $7.68 | $11,970.73 |
| 2016-01-21 | $0.003362 | $0.003737 | $0.003250 | $0.003272 | $2.01 | $11,623.84 |
| 2016-01-22 | $0.003282 | $0.003827 | $0.003060 | $0.003439 | $12.21 | $12,239.31 |
| 2016-01-23 | $0.003442 | $0.004334 | $0.003065 | $0.003490 | $0.4386 | $12,437.74 |
| 2016-01-24 | $0.003487 | $0.004804 | $0.003100 | $0.003226 | $5.43 | $11,511.07 |
| 2016-01-25 | $0.003224 | $0.003604 | $0.003108 | $0.003135 | $1.53 | $11,204.71 |
| 2016-01-26 | $0.003134 | $0.004334 | $0.003126 | $0.003139 | $3.95 | $11,236.54 |
| 2016-01-27 | $0.003137 | $0.003558 | $0.003134 | $0.003556 | $0.7898 | $12,747.23 |
| 2016-01-28 | $0.003555 | $0.003558 | $0.003040 | $0.003423 | $0.3642 | $12,285.96 |
| 2016-01-29 | $0.003423 | $0.004613 | $0.002924 | $0.003419 | $21.17 | $12,290.82 |
| 2016-01-30 | $0.003415 | $0.003426 | $0.003012 | $0.003025 | $0.08792 | $10,890.41 |
| 2016-01-31 | $0.003026 | $0.003402 | $0.002943 | $0.002949 | $1.69 | $10,630.50 |