Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.005755 | $0.005756 | $0.005146 | $0.005151 | $8.00 | $23,815.15 |
| 2016-09-02 | $0.005151 | $0.008010 | $0.004594 | $0.004604 | $57.75 | $21,310.20 |
| 2016-09-03 | $0.004604 | $0.005747 | $0.004595 | $0.005381 | $6.12 | $24,931.60 |
| 2016-09-04 | $0.005982 | $0.006105 | $0.005372 | $0.005476 | $8.07 | $25,394.05 |
| 2016-09-05 | $0.005478 | $0.006655 | $0.005420 | $0.005459 | $41.75 | $25,343.00 |
| 2016-09-06 | $0.005459 | $0.006068 | $0.005446 | $0.005494 | $17.44 | $25,528.51 |
| 2016-09-07 | $0.005494 | $0.006137 | $0.005478 | $0.005531 | $8.29 | $25,730.00 |
| 2016-09-08 | $0.005531 | $0.006288 | $0.005525 | $0.005638 | $10.42 | $26,253.17 |
| 2016-09-09 | $0.005637 | $0.006266 | $0.005582 | $0.005606 | $11.45 | $26,132.82 |
| 2016-09-10 | $0.005606 | $0.008121 | $0.005602 | $0.006859 | $139.91 | $32,002.70 |
| 2016-09-11 | $0.006859 | $0.01059 | $0.006608 | $0.006672 | $74.87 | $31,163.72 |
| 2016-09-12 | $0.006674 | $0.008511 | $0.006660 | $0.007297 | $13.19 | $34,113.69 |
| 2016-09-13 | $0.007299 | $0.007946 | $0.006682 | $0.006700 | $9.44 | $31,355.85 |
| 2016-09-14 | $0.007311 | $0.03468 | $0.006693 | $0.007329 | $125.71 | $34,335.71 |
| 2016-09-15 | $0.007328 | $0.007939 | $0.006683 | $0.007287 | $11.31 | $34,173.08 |
| 2016-09-16 | $0.007286 | $0.007892 | $0.006674 | $0.006677 | $14.42 | $31,342.03 |
| 2016-09-17 | $0.006677 | $0.009712 | $0.006053 | $0.006061 | $12.71 | $28,483.70 |
| 2016-09-18 | $0.007272 | $0.008497 | $0.006059 | $0.006709 | $8.36 | $31,558.26 |
| 2016-09-19 | $0.006709 | $0.007931 | $0.006696 | $0.007311 | $30.81 | $34,423.17 |
| 2016-09-20 | $0.007311 | $0.008531 | $0.007295 | $0.007309 | $33.51 | $34,451.12 |
| 2016-09-21 | $0.007300 | $0.008963 | $0.007151 | $0.007762 | $41.39 | $36,620.41 |
| 2016-09-22 | $0.007763 | $0.008372 | $0.007751 | $0.007751 | $9.13 | $36,603.01 |
| 2016-09-23 | $0.007752 | $0.009041 | $0.007745 | $0.008440 | $36.27 | $39,897.32 |
| 2016-09-24 | $0.008440 | $0.06688 | $0.008430 | $0.01747 | $422.39 | $82,680.18 |
| 2016-09-25 | $0.01748 | $0.1134 | $0.008998 | $0.01803 | $136.63 | $85,384.94 |
| 2016-09-26 | $0.01802 | $0.2729 | $0.01801 | $0.02797 | $275.97 | $132,651 |
| 2016-09-27 | $0.02797 | $0.03764 | $0.02303 | $0.02303 | $117.60 | $109,328 |
| 2016-09-28 | $0.02303 | $0.05205 | $0.01271 | $0.01572 | $140.82 | $74,709.49 |
| 2016-09-29 | $0.01572 | $0.03027 | $0.01572 | $0.02120 | $132.79 | $100,807 |
| 2016-09-30 | $0.02120 | $0.05200 | $0.02114 | $0.03048 | $511.29 | $145,114 |