Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.005001 | $0.005434 | $0.004990 | $0.005014 | $7.27 | $19,586.42 |
| 2016-04-02 | $0.005016 | $0.005473 | $0.005016 | $0.005050 | $36.53 | $19,752.33 |
| 2016-04-03 | $0.005050 | $0.005470 | $0.005036 | $0.005050 | $17.49 | $19,781.31 |
| 2016-04-04 | $0.005051 | $0.005486 | $0.005035 | $0.005058 | $12.62 | $19,833.65 |
| 2016-04-05 | $0.005057 | $0.005511 | $0.005047 | $0.005088 | $0.6011 | $19,976.89 |
| 2016-04-06 | $0.005088 | $0.005515 | $0.005073 | $0.005502 | $2.95 | $21,631.35 |
| 2016-04-07 | $0.005504 | $0.005508 | $0.005046 | $0.005494 | $9.74 | $21,624.88 |
| 2016-04-08 | $0.005496 | $0.005517 | $0.005036 | $0.005043 | $1.88 | $19,872.20 |
| 2016-04-09 | $0.005044 | $0.005438 | $0.004998 | $0.005032 | $1.08 | $19,856.16 |
| 2016-04-10 | $0.005033 | $0.005914 | $0.005031 | $0.005058 | $9.28 | $19,984.36 |
| 2016-04-11 | $0.005059 | $0.005490 | $0.005046 | $0.005069 | $2.18 | $20,049.81 |
| 2016-04-12 | $0.005070 | $0.005540 | $0.005070 | $0.005104 | $3.07 | $20,218.11 |
| 2016-04-13 | $0.005102 | $0.005954 | $0.005078 | $0.005085 | $5.27 | $20,165.43 |
| 2016-04-14 | $0.005085 | $0.005512 | $0.005076 | $0.005090 | $1.99 | $20,210.42 |
| 2016-04-15 | $0.005091 | $0.005159 | $0.005091 | $0.005157 | $0.6418 | $20,502.20 |
| 2016-04-16 | $0.005157 | $0.005191 | $0.004730 | $0.004735 | $204.40 | $18,846.14 |
| 2016-04-17 | $0.004736 | $0.005585 | $0.004687 | $0.005554 | $2.56 | $22,136.73 |
| 2016-04-18 | $0.005556 | $0.005561 | $0.004698 | $0.004714 | $1.47 | $18,807.89 |
| 2016-04-19 | $0.004715 | $0.005232 | $0.004715 | $0.005227 | $4.07 | $20,881.64 |
| 2016-04-20 | $0.005226 | $0.005743 | $0.004793 | $0.004855 | $3.59 | $19,412.70 |
| 2016-04-21 | $0.004855 | $0.006256 | $0.004850 | $0.005392 | $7.50 | $21,576.63 |
| 2016-04-22 | $0.005393 | $0.005824 | $0.005330 | $0.005348 | $3.72 | $21,427.51 |
| 2016-04-23 | $0.005349 | $0.005803 | $0.004905 | $0.005402 | $8.13 | $21,670.62 |
| 2016-04-24 | $0.005403 | $0.006439 | $0.004956 | $0.005504 | $3.50 | $22,108.03 |
| 2016-04-25 | $0.005503 | $0.005915 | $0.005004 | $0.005085 | $10.46 | $20,449.42 |
| 2016-04-26 | $0.005076 | $0.005148 | $0.005076 | $0.005128 | $1.30 | $20,648.53 |
| 2016-04-27 | $0.005127 | $0.006383 | $0.004989 | $0.005330 | $9.82 | $21,486.04 |
| 2016-04-28 | $0.005336 | $0.005385 | $0.004928 | $0.004940 | $156.10 | $19,938.00 |
| 2016-04-29 | $0.004939 | $0.005408 | $0.004906 | $0.005007 | $9.96 | $20,233.79 |
| 2016-04-30 | $0.005006 | $0.005456 | $0.004925 | $0.004930 | $1.79 | $19,948.76 |