Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.06519 | $0.07378 | $0.05937 | $0.06275 | $1,739.98 | $307,981 |
| 2016-11-02 | $0.06276 | $0.07707 | $0.03639 | $0.05840 | $3,144.62 | $286,991 |
| 2016-11-03 | $0.05853 | $0.07901 | $0.04476 | $0.05094 | $261.55 | $250,581 |
| 2016-11-04 | $0.05096 | $0.05635 | $0.01402 | $0.04220 | $1,055.67 | $207,790 |
| 2016-11-05 | $0.04219 | $0.04643 | $0.03305 | $0.03447 | $100.15 | $169,893 |
| 2016-11-06 | $0.03447 | $0.04696 | $0.03234 | $0.03701 | $98.72 | $182,595 |
| 2016-11-07 | $0.03771 | $0.04233 | $0.03104 | $0.03585 | $252.33 | $177,019 |
| 2016-11-08 | $0.03586 | $0.04947 | $0.03525 | $0.03550 | $294.13 | $175,496 |
| 2016-11-09 | $0.03549 | $0.04157 | $0.02531 | $0.02531 | $163.55 | $125,216 |
| 2016-11-10 | $0.01953 | $0.05716 | $0.01952 | $0.02647 | $551.27 | $131,097 |
| 2016-11-11 | $0.02647 | $0.03369 | $0.02289 | $0.02293 | $137.89 | $113,634 |
| 2016-11-12 | $0.02293 | $0.03385 | $0.02186 | $0.03384 | $241.09 | $167,845 |
| 2016-11-13 | $0.02891 | $0.03195 | $0.02455 | $0.02528 | $155.25 | $125,517 |
| 2016-11-14 | $0.02527 | $0.03433 | $0.02519 | $0.02818 | $183.19 | $140,051 |
| 2016-11-15 | $0.03173 | $0.03621 | $0.02821 | $0.02918 | $134.59 | $145,159 |
| 2016-11-16 | $0.02916 | $0.03178 | $0.02781 | $0.02903 | $541.13 | $144,529 |
| 2016-11-17 | $0.02902 | $0.03234 | $0.02829 | $0.02891 | $125.25 | $144,117 |
| 2016-11-18 | $0.02890 | $0.03377 | $0.02874 | $0.03308 | $182.56 | $165,030 |
| 2016-11-19 | $0.03382 | $0.03382 | $0.02845 | $0.03006 | $100.42 | $150,106 |
| 2016-11-20 | $0.03006 | $0.03167 | $0.02800 | $0.02924 | $46.37 | $146,167 |
| 2016-11-21 | $0.02924 | $0.03095 | $0.02808 | $0.02958 | $74.54 | $148,014 |
| 2016-11-22 | $0.02957 | $0.03112 | $0.02872 | $0.03005 | $56.14 | $150,510 |
| 2016-11-23 | $0.03005 | $0.03139 | $0.02883 | $0.02904 | $99.51 | $145,571 |
| 2016-11-24 | $0.02904 | $0.03056 | $0.02787 | $0.02888 | $217.23 | $144,886 |
| 2016-11-25 | $0.02887 | $0.02962 | $0.02801 | $0.02892 | $56.42 | $145,238 |
| 2016-11-26 | $0.02892 | $0.03014 | $0.02204 | $0.02648 | $111.39 | $133,110 |
| 2016-11-27 | $0.02647 | $0.03022 | $0.02647 | $0.02855 | $106.56 | $143,626 |
| 2016-11-28 | $0.02855 | $0.02942 | $0.02208 | $0.02428 | $252.74 | $122,263 |
| 2016-11-29 | $0.02428 | $0.02725 | $0.02354 | $0.02501 | $65.87 | $126,048 |
| 2016-11-30 | $0.02501 | $0.03805 | $0.02213 | $0.02834 | $31,016.70 | $142,946 |