Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.007441 | $0.008739 | $0.006921 | $0.008702 | $17.85 | $32,667.60 |
| 2016-03-02 | $0.008702 | $0.008705 | $0.006793 | $0.006793 | $1.09 | $25,533.84 |
| 2016-03-03 | $0.006784 | $0.007204 | $0.005036 | $0.005480 | $26.13 | $20,624.93 |
| 2016-03-04 | $0.005481 | $0.006766 | $0.004986 | $0.006170 | $3.61 | $23,254.27 |
| 2016-03-05 | $0.006164 | $0.006169 | $0.004402 | $0.004409 | $7.02 | $16,639.47 |
| 2016-03-06 | $0.004406 | $0.004531 | $0.004354 | $0.004484 | $4.62 | $16,943.84 |
| 2016-03-07 | $0.004485 | $0.004991 | $0.004469 | $0.004559 | $2.26 | $17,250.22 |
| 2016-03-08 | $0.004558 | $0.004989 | $0.004522 | $0.004555 | $0.5328 | $17,257.91 |
| 2016-03-09 | $0.004554 | $0.004958 | $0.004528 | $0.004563 | $7.07 | $17,311.83 |
| 2016-03-10 | $0.004563 | $0.004593 | $0.004546 | $0.004588 | $3.25 | $17,430.98 |
| 2016-03-11 | $0.004588 | $0.005063 | $0.004587 | $0.004637 | $30.56 | $17,639.13 |
| 2016-03-12 | $0.004639 | $0.007420 | $0.004511 | $0.004530 | $2.50 | $17,251.92 |
| 2016-03-13 | $0.004528 | $0.006196 | $0.004528 | $0.004555 | $0.7724 | $17,373.13 |
| 2016-03-14 | $0.004555 | $0.005000 | $0.004555 | $0.004997 | $0.6487 | $19,083.99 |
| 2016-03-15 | $0.004997 | $0.005422 | $0.004980 | $0.005000 | $0.7047 | $19,123.67 |
| 2016-03-16 | $0.005002 | $0.005423 | $0.004575 | $0.004588 | $4.10 | $17,569.60 |
| 2016-03-17 | $0.004587 | $0.005442 | $0.004587 | $0.004627 | $3.40 | $17,742.93 |
| 2016-03-18 | $0.004627 | $0.005010 | $0.004468 | $0.004506 | $5.27 | $17,294.37 |
| 2016-03-19 | $0.004505 | $0.004926 | $0.004480 | $0.004926 | $8.02 | $18,907.24 |
| 2016-03-20 | $0.004925 | $0.004948 | $0.004515 | $0.004554 | $1.04 | $17,479.02 |
| 2016-03-21 | $0.004551 | $0.006182 | $0.004514 | $0.004546 | $4.54 | $17,449.19 |
| 2016-03-22 | $0.004546 | $0.006262 | $0.004538 | $0.004598 | $5.29 | $17,746.34 |
| 2016-03-23 | $0.004599 | $0.005026 | $0.004591 | $0.004598 | $10.51 | $17,762.00 |
| 2016-03-24 | $0.004598 | $0.006676 | $0.004570 | $0.004580 | $9.33 | $17,713.28 |
| 2016-03-25 | $0.004580 | $0.005422 | $0.004571 | $0.004589 | $2.22 | $17,768.44 |
| 2016-03-26 | $0.004589 | $0.005009 | $0.004579 | $0.004597 | $30.18 | $17,821.15 |
| 2016-03-27 | $0.004597 | $0.005138 | $0.004595 | $0.004695 | $6.15 | $18,225.37 |
| 2016-03-28 | $0.004694 | $0.004695 | $0.004656 | $0.004665 | $5.51 | $18,129.85 |
| 2016-03-29 | $0.004667 | $0.005104 | $0.004667 | $0.004998 | $11.97 | $19,445.90 |
| 2016-03-30 | $0.004998 | $0.005002 | $0.004950 | $0.004978 | $8.65 | $19,394.29 |
| 2016-03-31 | $0.004978 | $0.005020 | $0.004978 | $0.005001 | $22.66 | $19,513.36 |