Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.002950 | $0.003380 | $0.002944 | $0.002984 | $45.55 | $10,768.66 |
| 2016-02-02 | $0.002984 | $0.003380 | $0.002983 | $0.002996 | $0.4241 | $10,827.21 |
| 2016-02-03 | $0.002996 | $0.003342 | $0.002944 | $0.002960 | $3.69 | $10,710.86 |
| 2016-02-04 | $0.002960 | $0.003489 | $0.002960 | $0.003117 | $0.6473 | $11,295.13 |
| 2016-02-05 | $0.003117 | $0.003495 | $0.003088 | $0.003476 | $7.05 | $12,614.33 |
| 2016-02-06 | $0.003479 | $0.003813 | $0.003368 | $0.003388 | $0.3094 | $12,311.85 |
| 2016-02-07 | $0.003389 | $0.003428 | $0.002999 | $0.003013 | $7.55 | $10,960.65 |
| 2016-02-08 | $0.003013 | $0.003408 | $0.002987 | $0.002987 | $1.68 | $10,884.63 |
| 2016-02-09 | $0.002988 | $0.003760 | $0.002983 | $0.003385 | $3.30 | $12,349.11 |
| 2016-02-10 | $0.003384 | $0.003808 | $0.003382 | $0.003435 | $3.02 | $12,550.49 |
| 2016-02-11 | $0.003435 | $0.003790 | $0.003388 | $0.003416 | $28.46 | $12,499.94 |
| 2016-02-12 | $0.003417 | $0.004988 | $0.003416 | $0.004610 | $8.24 | $16,890.45 |
| 2016-02-13 | $0.004611 | $0.005075 | $0.004295 | $0.004299 | $1.38 | $15,772.22 |
| 2016-02-14 | $0.004310 | $0.004883 | $0.004310 | $0.004479 | $0.8117 | $16,457.61 |
| 2016-02-15 | $0.004480 | $0.004861 | $0.004375 | $0.004404 | $0.6880 | $16,205.88 |
| 2016-02-16 | $0.004402 | $0.004890 | $0.004402 | $0.004890 | $5.21 | $18,019.34 |
| 2016-02-17 | $0.004890 | $0.005040 | $0.004475 | $0.004579 | $4.80 | $16,897.54 |
| 2016-02-18 | $0.004580 | $0.02944 | $0.004572 | $0.005490 | $101.52 | $20,282.22 |
| 2016-02-19 | $0.005491 | $0.1845 | $0.005487 | $0.01262 | $48.11 | $46,699.68 |
| 2016-02-20 | $0.01262 | $0.01265 | $0.008920 | $0.009205 | $5.27 | $34,096.83 |
| 2016-02-21 | $0.009180 | $0.02167 | $0.009011 | $0.009212 | $9.24 | $34,168.92 |
| 2016-02-22 | $0.009215 | $0.02587 | $0.009158 | $0.009180 | $46.63 | $34,096.03 |
| 2016-02-23 | $0.009193 | $0.01602 | $0.005491 | $0.01430 | $7.41 | $53,176.48 |
| 2016-02-24 | $0.01431 | $0.01444 | $0.006359 | $0.01233 | $3.93 | $45,916.47 |
| 2016-02-25 | $0.01232 | $0.01281 | $0.008429 | $0.008492 | $13.29 | $31,668.54 |
| 2016-02-26 | $0.008491 | $0.009396 | $0.008432 | $0.008620 | $1.24 | $32,190.61 |
| 2016-02-27 | $0.008643 | $0.008685 | $0.008562 | $0.008652 | $5.41 | $32,348.21 |
| 2016-02-28 | $0.008650 | $0.009120 | $0.008478 | $0.008671 | $17.66 | $32,461.94 |
| 2016-02-29 | $0.008670 | $0.009207 | $0.007401 | $0.007449 | $5.06 | $27,926.08 |