Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.004932 | $0.005429 | $0.004927 | $0.004969 | $3.53 | $20,128.45 |
| 2016-05-02 | $0.004971 | $0.005874 | $0.004971 | $0.005335 | $1.68 | $21,640.18 |
| 2016-05-03 | $0.005336 | $0.005410 | $0.004888 | $0.004953 | $16.72 | $20,116.01 |
| 2016-05-04 | $0.004953 | $0.005813 | $0.004902 | $0.005361 | $23.01 | $21,783.62 |
| 2016-05-05 | $0.005361 | $0.005831 | $0.005351 | $0.005376 | $1.97 | $21,846.38 |
| 2016-05-06 | $0.005376 | $0.005998 | $0.005365 | $0.005517 | $1.32 | $22,438.07 |
| 2016-05-07 | $0.005515 | $0.005961 | $0.005488 | $0.005501 | $5.72 | $22,396.87 |
| 2016-05-08 | $0.005502 | $0.005513 | $0.005472 | $0.005503 | $1.66 | $22,434.67 |
| 2016-05-09 | $0.005503 | $0.005525 | $0.005022 | $0.005065 | $10.76 | $20,667.97 |
| 2016-05-10 | $0.005065 | $0.006444 | $0.004938 | $0.005408 | $19.88 | $22,095.42 |
| 2016-05-11 | $0.005411 | $0.005894 | $0.005410 | $0.005432 | $2.13 | $22,221.61 |
| 2016-05-12 | $0.005433 | $0.005906 | $0.004969 | $0.005457 | $15.99 | $22,345.45 |
| 2016-05-13 | $0.005457 | $0.006390 | $0.004994 | $0.005468 | $3.14 | $22,391.81 |
| 2016-05-14 | $0.005468 | $0.005939 | $0.005457 | $0.005924 | $1.78 | $24,257.19 |
| 2016-05-15 | $0.005924 | $0.006383 | $0.005466 | $0.005950 | $1.37 | $24,363.21 |
| 2016-05-16 | $0.005491 | $0.005952 | $0.005025 | $0.005452 | $32.37 | $22,324.24 |
| 2016-05-17 | $0.005450 | $0.005916 | $0.005443 | $0.005446 | $2.20 | $22,300.25 |
| 2016-05-18 | $0.005445 | $0.005472 | $0.005005 | $0.005456 | $3.11 | $22,343.28 |
| 2016-05-19 | $0.005455 | $0.005456 | $0.004836 | $0.004836 | $9.38 | $19,802.93 |
| 2016-05-20 | $0.004826 | $0.005731 | $0.004811 | $0.005309 | $14.37 | $21,741.65 |
| 2016-05-21 | $0.005312 | $0.005761 | $0.004859 | $0.005319 | $2.88 | $21,780.18 |
| 2016-05-22 | $0.005318 | $0.005714 | $0.004829 | $0.005273 | $4.68 | $21,594.03 |
| 2016-05-23 | $0.005272 | $0.005764 | $0.004827 | $0.005331 | $6.27 | $22,115.05 |
| 2016-05-24 | $0.005330 | $0.005791 | $0.004906 | $0.004906 | $2.22 | $20,378.08 |
| 2016-05-25 | $0.004906 | $0.005839 | $0.004906 | $0.005394 | $3.04 | $22,427.35 |
| 2016-05-26 | $0.005395 | $0.005894 | $0.004934 | $0.005441 | $6.47 | $22,646.07 |
| 2016-05-27 | $0.005441 | $0.005701 | $0.005053 | $0.005211 | $12.20 | $21,716.18 |
| 2016-05-28 | $0.005208 | $0.006536 | $0.005200 | $0.005837 | $4.93 | $24,351.87 |
| 2016-05-29 | $0.005830 | $0.006856 | $0.005679 | $0.006833 | $3.07 | $28,538.69 |
| 2016-05-30 | $0.006841 | $0.006876 | $0.005793 | $0.006416 | $8.44 | $26,831.46 |
| 2016-05-31 | $0.006406 | $0.006935 | $0.005739 | $0.005846 | $2.71 | $24,474.62 |