Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.03008 | $0.03142 | $0.02941 | $0.02967 | $97.36 | $158,176 |
| 2017-02-02 | $0.02967 | $0.03175 | $0.01346 | $0.02310 | $1,983.29 | $123,255 |
| 2017-02-03 | $0.02358 | $0.02625 | $0.01404 | $0.01405 | $560.69 | $75,049.12 |
| 2017-02-04 | $0.01410 | $0.01697 | $0.003760 | $0.01001 | $419.96 | $53,482.91 |
| 2017-02-05 | $0.008071 | $0.02425 | $0.007278 | $0.01909 | $1,363.23 | $102,110 |
| 2017-02-06 | $0.01915 | $0.02064 | $0.003516 | $0.007180 | $225.14 | $38,436.62 |
| 2017-02-07 | $0.007194 | $0.02968 | $0.004913 | $0.02760 | $85.31 | $147,848 |
| 2017-02-08 | $0.02762 | $0.03336 | $0.02606 | $0.02764 | $87.24 | $148,218 |
| 2017-02-09 | $0.02768 | $0.02907 | $0.02262 | $0.02486 | $48.06 | $133,414 |
| 2017-02-10 | $0.02489 | $0.02674 | $0.02149 | $0.02669 | $144.90 | $143,377 |
| 2017-02-11 | $0.02670 | $0.02718 | $0.02457 | $0.02511 | $38.19 | $134,982 |
| 2017-02-12 | $0.02509 | $0.02700 | $0.02495 | $0.02498 | $11.84 | $134,381 |
| 2017-02-13 | $0.02597 | $0.02698 | $0.02245 | $0.02378 | $22.47 | $128,014 |
| 2017-02-14 | $0.02380 | $0.02818 | $0.02197 | $0.02712 | $143.29 | $146,160 |
| 2017-02-15 | $0.02717 | $0.02721 | $0.02215 | $0.02418 | $108.37 | $130,409 |
| 2017-02-16 | $0.02418 | $0.02581 | $0.02333 | $0.02569 | $16.74 | $138,652 |
| 2017-02-17 | $0.02565 | $0.02578 | $0.01780 | $0.02092 | $190.96 | $113,040 |
| 2017-02-18 | $0.02098 | $0.02121 | $0.01895 | $0.02109 | $93.81 | $114,026 |
| 2017-02-19 | $0.02110 | $0.02110 | $0.01878 | $0.01886 | $9.11 | $102,070 |
| 2017-02-20 | $0.01888 | $0.02222 | $0.01881 | $0.02053 | $26.29 | $111,183 |
| 2017-02-21 | $0.02051 | $0.02455 | $0.01939 | $0.02007 | $99.03 | $108,811 |
| 2017-02-22 | $0.02007 | $0.02217 | $0.01900 | $0.01900 | $69.06 | $103,076 |
| 2017-02-23 | $0.01899 | $0.02463 | $0.01899 | $0.02232 | $73.86 | $121,171 |
| 2017-02-24 | $0.02228 | $0.02270 | $0.02060 | $0.02230 | $11.49 | $121,191 |
| 2017-02-25 | $0.02224 | $0.02232 | $0.01829 | $0.02173 | $78.31 | $118,188 |
| 2017-02-26 | $0.02173 | $0.02175 | $0.01820 | $0.01981 | $17.87 | $107,843 |
| 2017-02-27 | $0.01978 | $0.02110 | $0.01745 | $0.01769 | $73.69 | $96,337.99 |
| 2017-02-28 | $0.01771 | $0.02131 | $0.01758 | $0.02124 | $37.47 | $115,801 |