Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.01124 | $0.01242 | $0.01091 | $0.01091 | $29.07 | $48,847.51 |
| 2016-08-02 | $0.01091 | $0.01221 | $0.008380 | $0.008703 | $30.97 | $39,013.87 |
| 2016-08-03 | $0.008759 | $0.01111 | $0.007306 | $0.009063 | $13.15 | $40,672.40 |
| 2016-08-04 | $0.009062 | $0.009818 | $0.006824 | $0.008096 | $6.19 | $36,368.96 |
| 2016-08-05 | $0.008096 | $0.01087 | $0.006317 | $0.008053 | $14.52 | $36,215.47 |
| 2016-08-06 | $0.008051 | $0.009852 | $0.007408 | $0.008229 | $14.78 | $37,037.76 |
| 2016-08-07 | $0.008229 | $0.008963 | $0.007638 | $0.007704 | $7.56 | $34,715.04 |
| 2016-08-08 | $0.007705 | $0.008862 | $0.007645 | $0.007683 | $11.32 | $34,655.47 |
| 2016-08-09 | $0.007684 | $0.008275 | $0.007054 | $0.007644 | $39.64 | $34,517.46 |
| 2016-08-10 | $0.007641 | $0.008394 | $0.007061 | $0.008286 | $20.00 | $37,455.74 |
| 2016-08-11 | $0.008289 | $0.008901 | $0.007128 | $0.008251 | $13.43 | $37,339.23 |
| 2016-08-12 | $0.008248 | $0.008762 | $0.007623 | $0.007639 | $4.85 | $34,605.29 |
| 2016-08-13 | $0.007638 | $0.008252 | $0.007026 | $0.007612 | $20.39 | $34,518.63 |
| 2016-08-14 | $0.007613 | $0.008194 | $0.006820 | $0.006845 | $28.77 | $31,071.83 |
| 2016-08-15 | $0.006846 | $0.008026 | $0.006831 | $0.007372 | $17.73 | $33,500.27 |
| 2016-08-16 | $0.007374 | $0.007974 | $0.006952 | $0.007506 | $7.74 | $34,138.14 |
| 2016-08-17 | $0.007507 | $0.007511 | $0.006857 | $0.006880 | $7.89 | $31,330.02 |
| 2016-08-18 | $0.006879 | $0.007511 | $0.006879 | $0.006890 | $7.16 | $31,408.44 |
| 2016-08-19 | $0.006892 | $0.008653 | $0.006330 | $0.006333 | $45.88 | $28,898.56 |
| 2016-08-20 | $0.006332 | $0.006962 | $0.005802 | $0.005817 | $5.98 | $26,572.07 |
| 2016-08-21 | $0.005817 | $0.01167 | $0.005815 | $0.006977 | $49.75 | $31,902.78 |
| 2016-08-22 | $0.006976 | $0.008143 | $0.004695 | $0.004695 | $15.69 | $21,489.69 |
| 2016-08-23 | $0.004694 | $0.006458 | $0.004076 | $0.004085 | $17.02 | $18,714.87 |
| 2016-08-24 | $0.004084 | $0.005836 | $0.004060 | $0.005801 | $16.42 | $26,607.02 |
| 2016-08-25 | $0.004061 | $0.005207 | $0.004030 | $0.005200 | $5.81 | $23,879.39 |
| 2016-08-26 | $0.005200 | $0.005220 | $0.004040 | $0.004057 | $3.14 | $18,644.60 |
| 2016-08-27 | $0.004058 | $0.004562 | $0.002877 | $0.004561 | $6.06 | $20,982.47 |
| 2016-08-28 | $0.003990 | $0.004589 | $0.003434 | $0.004017 | $4.21 | $18,498.59 |
| 2016-08-29 | $0.005739 | $0.005754 | $0.004022 | $0.005167 | $26.03 | $23,816.54 |
| 2016-08-30 | $0.005167 | $0.006939 | $0.004593 | $0.005774 | $42.33 | $26,640.12 |
| 2016-08-31 | $0.005198 | $0.006326 | $0.005165 | $0.005753 | $47.15 | $26,573.77 |