Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.04240 | $0.04430 | $0.04027 | $0.04290 | $136.41 | $222,757 |
| 2017-01-02 | $0.04293 | $0.04339 | $0.04086 | $0.04292 | $147.86 | $223,002 |
| 2017-01-03 | $0.04291 | $0.04328 | $0.03622 | $0.03654 | $129.97 | $190,029 |
| 2017-01-04 | $0.03653 | $0.04372 | $0.03653 | $0.04037 | $151.38 | $210,005 |
| 2017-01-05 | $0.04042 | $0.04996 | $0.02913 | $0.03537 | $281.68 | $183,986 |
| 2017-01-06 | $0.03547 | $0.03873 | $0.03271 | $0.03338 | $66.43 | $173,633 |
| 2017-01-07 | $0.03343 | $0.03628 | $0.03062 | $0.03543 | $234.37 | $184,312 |
| 2017-01-08 | $0.03543 | $0.03815 | $0.03164 | $0.03458 | $97.53 | $179,853 |
| 2017-01-09 | $0.03463 | $0.03494 | $0.03178 | $0.03252 | $76.62 | $169,147 |
| 2017-01-10 | $0.03250 | $0.03375 | $0.03003 | $0.03086 | $148.57 | $160,508 |
| 2017-01-11 | $0.03086 | $0.03402 | $0.02593 | $0.02648 | $65.33 | $137,747 |
| 2017-01-12 | $0.02644 | $0.02942 | $0.02438 | $0.02899 | $146.53 | $150,801 |
| 2017-01-13 | $0.02817 | $0.02994 | $0.02730 | $0.02798 | $18.30 | $146,751 |
| 2017-01-14 | $0.02802 | $0.03353 | $0.02698 | $0.03275 | $129.57 | $171,923 |
| 2017-01-15 | $0.03274 | $0.03372 | $0.02789 | $0.02959 | $78.04 | $155,448 |
| 2017-01-16 | $0.02958 | $0.03322 | $0.02873 | $0.03242 | $118.87 | $170,495 |
| 2017-01-17 | $0.03243 | $0.03401 | $0.02909 | $0.03176 | $167.34 | $167,149 |
| 2017-01-18 | $0.03269 | $0.03432 | $0.02921 | $0.03002 | $125.29 | $158,149 |
| 2017-01-19 | $0.03015 | $0.03233 | $0.03007 | $0.03058 | $110.82 | $161,204 |
| 2017-01-20 | $0.03057 | $0.03147 | $0.03021 | $0.03043 | $38.33 | $160,585 |
| 2017-01-21 | $0.03043 | $0.03233 | $0.03035 | $0.03226 | $148.90 | $170,423 |
| 2017-01-22 | $0.03226 | $0.03370 | $0.03035 | $0.03048 | $83.43 | $161,113 |
| 2017-01-23 | $0.03051 | $0.03325 | $0.03025 | $0.03041 | $148.72 | $160,889 |
| 2017-01-24 | $0.03039 | $0.03128 | $0.02885 | $0.02945 | $154.38 | $155,910 |
| 2017-01-25 | $0.02946 | $0.03064 | $0.02853 | $0.02974 | $146.96 | $157,612 |
| 2017-01-26 | $0.02975 | $0.03115 | $0.02892 | $0.02936 | $145.06 | $155,726 |
| 2017-01-27 | $0.02936 | $0.03136 | $0.02931 | $0.02943 | $254.38 | $156,232 |
| 2017-01-28 | $0.02943 | $0.03136 | $0.02943 | $0.03041 | $32.53 | $161,572 |
| 2017-01-29 | $0.03041 | $0.03867 | $0.02947 | $0.03218 | $890.35 | $171,125 |
| 2017-01-30 | $0.03494 | $0.03499 | $0.03036 | $0.03038 | $188.39 | $161,695 |
| 2017-01-31 | $0.03037 | $0.03231 | $0.02777 | $0.03009 | $785.46 | $160,251 |