Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.03049 | $0.06064 | $0.03049 | $0.03377 | $632.20 | $160,912 |
| 2016-10-02 | $0.03377 | $0.04172 | $0.03126 | $0.04154 | $483.87 | $198,165 |
| 2016-10-03 | $0.03849 | $0.04161 | $0.02448 | $0.03183 | $569.27 | $151,965 |
| 2016-10-04 | $0.02999 | $0.04213 | $0.02442 | $0.02807 | $510.31 | $134,146 |
| 2016-10-05 | $0.02807 | $0.03297 | $0.02573 | $0.02756 | $64.13 | $131,866 |
| 2016-10-06 | $0.02756 | $0.02815 | $0.02446 | $0.02513 | $1,030.69 | $120,347 |
| 2016-10-07 | $0.02513 | $0.02778 | $0.02096 | $0.02221 | $344.41 | $106,464 |
| 2016-10-08 | $0.02222 | $0.03154 | $0.02161 | $0.02352 | $87.59 | $112,852 |
| 2016-10-09 | $0.02353 | $0.02972 | $0.02220 | $0.02281 | $32.37 | $109,555 |
| 2016-10-10 | $0.02282 | $0.02598 | $0.02223 | $0.02413 | $103.88 | $116,001 |
| 2016-10-11 | $0.02414 | $0.03379 | $0.02401 | $0.03143 | $227.09 | $151,255 |
| 2016-10-12 | $0.03141 | $0.04479 | $0.02876 | $0.02990 | $219.17 | $144,015 |
| 2016-10-13 | $0.02990 | $0.03430 | $0.02798 | $0.03120 | $205.88 | $150,400 |
| 2016-10-14 | $0.03120 | $0.03205 | $0.02492 | $0.02753 | $113.22 | $132,866 |
| 2016-10-15 | $0.02754 | $0.02887 | $0.02367 | $0.02490 | $77.42 | $120,265 |
| 2016-10-16 | $0.02491 | $0.02750 | $0.02374 | $0.02437 | $40.06 | $117,843 |
| 2016-10-17 | $0.02438 | $0.02813 | $0.02238 | $0.02429 | $140.28 | $117,542 |
| 2016-10-18 | $0.02429 | $0.02879 | $0.02233 | $0.02297 | $99.33 | $111,240 |
| 2016-10-19 | $0.02297 | $0.1506 | $0.02203 | $0.05864 | $14,720.90 | $284,384 |
| 2016-10-20 | $0.05864 | $0.05983 | $0.04038 | $0.04101 | $3,559.13 | $199,056 |
| 2016-10-21 | $0.04101 | $0.1508 | $0.04100 | $0.06329 | $13,086.60 | $307,491 |
| 2016-10-22 | $0.06328 | $0.09246 | $0.04683 | $0.05911 | $551.20 | $287,479 |
| 2016-10-23 | $0.05916 | $0.1053 | $0.05800 | $0.06832 | $3,650.66 | $332,599 |
| 2016-10-24 | $0.06834 | $0.09367 | $0.05365 | $0.06474 | $5,096.03 | $315,432 |
| 2016-10-25 | $0.06472 | $0.07811 | $0.05186 | $0.05981 | $995.61 | $291,688 |
| 2016-10-26 | $0.05984 | $0.09549 | $0.05220 | $0.06581 | $2,471.38 | $321,292 |
| 2016-10-27 | $0.06580 | $0.07988 | $0.06418 | $0.06673 | $2,515.08 | $326,074 |
| 2016-10-28 | $0.06677 | $0.08461 | $0.06568 | $0.06826 | $2,246.53 | $333,847 |
| 2016-10-29 | $0.06690 | $0.08840 | $0.06625 | $0.07361 | $7,367.11 | $360,399 |
| 2016-10-30 | $0.07359 | $0.07396 | $0.06986 | $0.07019 | $299.45 | $343,913 |
| 2016-10-31 | $0.07019 | $0.07297 | $0.06453 | $0.06519 | $2,375.36 | $319,778 |