Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.02834 | $0.03617 | $0.02834 | $0.03177 | $7,674.75 | $160,436 |
| 2016-12-02 | $0.03182 | $0.04276 | $0.03034 | $0.04122 | $2,142.63 | $208,310 |
| 2016-12-03 | $0.04123 | $0.04319 | $0.03930 | $0.04087 | $774.04 | $206,731 |
| 2016-12-04 | $0.04087 | $0.04320 | $0.03923 | $0.03945 | $4,130.10 | $199,730 |
| 2016-12-05 | $0.03947 | $0.05623 | $0.03650 | $0.05007 | $16,559.10 | $253,741 |
| 2016-12-06 | $0.05235 | $0.05264 | $0.03037 | $0.03133 | $10,870.00 | $158,871 |
| 2016-12-07 | $0.03133 | $0.03426 | $0.02974 | $0.02996 | $384.11 | $152,059 |
| 2016-12-08 | $0.02996 | $0.03402 | $0.02987 | $0.03084 | $93.15 | $156,690 |
| 2016-12-09 | $0.03083 | $0.03560 | $0.02550 | $0.02936 | $723.29 | $149,333 |
| 2016-12-10 | $0.02937 | $0.03881 | $0.02635 | $0.02866 | $556.54 | $145,905 |
| 2016-12-11 | $0.02944 | $0.03770 | $0.02923 | $0.03232 | $308.77 | $164,666 |
| 2016-12-12 | $0.03233 | $0.03824 | $0.03119 | $0.03511 | $1,420.39 | $178,954 |
| 2016-12-13 | $0.03120 | $0.03863 | $0.03120 | $0.03361 | $266.15 | $171,543 |
| 2016-12-14 | $0.03356 | $0.04218 | $0.03342 | $0.04062 | $1,025.96 | $207,547 |
| 2016-12-15 | $0.04064 | $0.04212 | $0.03734 | $0.03736 | $174.17 | $191,050 |
| 2016-12-16 | $0.03735 | $0.04156 | $0.03735 | $0.04003 | $179.69 | $204,899 |
| 2016-12-17 | $0.04003 | $0.04196 | $0.04003 | $0.04191 | $363.56 | $214,719 |
| 2016-12-18 | $0.04191 | $0.04212 | $0.04019 | $0.04030 | $20.99 | $206,657 |
| 2016-12-19 | $0.04032 | $0.04440 | $0.03728 | $0.03885 | $564.64 | $199,388 |
| 2016-12-20 | $0.03884 | $0.03974 | $0.03570 | $0.03926 | $177.08 | $201,662 |
| 2016-12-21 | $0.03924 | $0.03933 | $0.03634 | $0.03744 | $73.28 | $192,511 |
| 2016-12-22 | $0.03754 | $0.04199 | $0.03542 | $0.03805 | $69.57 | $195,826 |
| 2016-12-23 | $0.03804 | $0.04186 | $0.03626 | $0.03962 | $88.69 | $204,077 |
| 2016-12-24 | $0.03965 | $0.04247 | $0.03634 | $0.03684 | $112.75 | $189,896 |
| 2016-12-25 | $0.03685 | $0.04179 | $0.03622 | $0.04035 | $87.97 | $208,169 |
| 2016-12-26 | $0.04033 | $0.04184 | $0.03679 | $0.04172 | $432.36 | $215,402 |
| 2016-12-27 | $0.03993 | $0.04664 | $0.03833 | $0.04383 | $1,291.98 | $226,582 |
| 2016-12-28 | $0.04386 | $0.04607 | $0.04200 | $0.04489 | $752.79 | $232,229 |
| 2016-12-29 | $0.04489 | $0.04871 | $0.04060 | $0.04089 | $300.83 | $211,736 |
| 2016-12-30 | $0.04089 | $0.04611 | $0.03949 | $0.04133 | $181.50 | $214,196 |
| 2016-12-31 | $0.04133 | $0.04321 | $0.03978 | $0.04240 | $87.77 | $219,933 |