Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.005387 | $0.01288 | $0.005357 | $0.005408 | $28.34 | $23,447.78 |
| 2016-07-02 | $0.005410 | $0.01222 | $0.005410 | $0.006330 | $19.53 | $27,472.06 |
| 2016-07-03 | $0.006333 | $0.007734 | $0.005192 | $0.005916 | $8.23 | $25,705.78 |
| 2016-07-04 | $0.005928 | $0.008825 | $0.004017 | $0.004783 | $22.08 | $20,806.70 |
| 2016-07-05 | $0.004786 | $0.006138 | $0.004655 | $0.004694 | $11.69 | $20,439.26 |
| 2016-07-06 | $0.004694 | $0.03372 | $0.003355 | $0.007447 | $122.59 | $32,463.52 |
| 2016-07-07 | $0.007451 | $0.007507 | $0.004352 | $0.005757 | $15.06 | $25,113.07 |
| 2016-07-08 | $0.005765 | $0.005869 | $0.004484 | $0.004667 | $7.24 | $20,380.61 |
| 2016-07-09 | $0.004666 | $0.005969 | $0.003800 | $0.004556 | $5.46 | $19,919.81 |
| 2016-07-10 | $0.003906 | $0.005184 | $0.003206 | $0.003898 | $4.79 | $17,061.48 |
| 2016-07-11 | $0.003896 | $0.01168 | $0.002580 | $0.004534 | $35.01 | $19,866.46 |
| 2016-07-12 | $0.004534 | $0.01947 | $0.004534 | $0.005981 | $25.00 | $26,233.81 |
| 2016-07-13 | $0.005981 | $0.03327 | $0.005974 | $0.03278 | $321.91 | $144,006 |
| 2016-07-14 | $0.03272 | $0.03283 | $0.01121 | $0.01776 | $71.67 | $78,073.27 |
| 2016-07-15 | $0.01777 | $0.02657 | $0.008610 | $0.01660 | $151.59 | $73,017.84 |
| 2016-07-16 | $0.01658 | $0.02662 | $0.01648 | $0.02053 | $79.47 | $90,407.56 |
| 2016-07-17 | $0.02048 | $0.02990 | $0.01833 | $0.02512 | $115.75 | $110,747 |
| 2016-07-18 | $0.02514 | $0.03332 | $0.01563 | $0.01751 | $110.56 | $77,288.07 |
| 2016-07-19 | $0.01750 | $0.01885 | $0.01669 | $0.01682 | $28.34 | $74,332.18 |
| 2016-07-20 | $0.01682 | $0.01682 | $0.01069 | $0.01398 | $37.80 | $61,840.39 |
| 2016-07-21 | $0.01398 | $0.01398 | $0.01193 | $0.01197 | $13.73 | $53,007.42 |
| 2016-07-22 | $0.01197 | $0.01333 | $0.01175 | $0.01301 | $43.68 | $57,669.93 |
| 2016-07-23 | $0.01301 | $0.01312 | $0.01232 | $0.01246 | $32.81 | $55,265.80 |
| 2016-07-24 | $0.01311 | $0.01323 | $0.01240 | $0.01322 | $32.81 | $58,728.71 |
| 2016-07-25 | $0.01256 | $0.01376 | $0.01241 | $0.01243 | $17.33 | $55,238.77 |
| 2016-07-26 | $0.01243 | $0.01500 | $0.01227 | $0.01239 | $43.67 | $55,146.96 |
| 2016-07-27 | $0.01238 | $0.01312 | $0.009823 | $0.01047 | $44.59 | $46,640.24 |
| 2016-07-28 | $0.009815 | $0.01311 | $0.007857 | $0.01179 | $39.42 | $52,597.21 |
| 2016-07-29 | $0.01179 | $0.01314 | $0.01179 | $0.01182 | $31.09 | $52,793.82 |
| 2016-07-30 | $0.01183 | $0.01315 | $0.01179 | $0.01179 | $19.11 | $52,690.47 |
| 2016-07-31 | $0.01179 | $0.01271 | $0.01124 | $0.01125 | $17.11 | $50,329.36 |