Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.02124 | $0.02133 | $0.01770 | $0.01834 | $6.00 | $100,054 |
| 2017-03-02 | $0.01834 | $0.02394 | $0.01834 | $0.02253 | $59.63 | $123,010 |
| 2017-03-03 | $0.02252 | $0.02397 | $0.02006 | $0.02168 | $28.64 | $118,462 |
| 2017-03-04 | $0.02172 | $0.02301 | $0.01910 | $0.02008 | $24.36 | $109,835 |
| 2017-03-05 | $0.02007 | $0.02248 | $0.01857 | $0.01901 | $39.60 | $104,039 |
| 2017-03-06 | $0.02027 | $0.02166 | $0.01651 | $0.01909 | $183.60 | $104,588 |
| 2017-03-07 | $0.01910 | $0.02365 | $0.01707 | $0.01836 | $62.51 | $100,646 |
| 2017-03-08 | $0.01835 | $0.02340 | $0.01798 | $0.01840 | $71.45 | $100,965 |
| 2017-03-09 | $0.01841 | $0.02133 | $0.01634 | $0.01783 | $22.52 | $97,891.33 |
| 2017-03-10 | $0.01783 | $0.01912 | $0.01508 | $0.01563 | $91.72 | $85,927.81 |
| 2017-03-11 | $0.01563 | $0.02025 | $0.01563 | $0.01764 | $27.29 | $97,015.80 |
| 2017-03-12 | $0.01764 | $0.02080 | $0.01648 | $0.01954 | $86.46 | $107,584 |
| 2017-03-13 | $0.01954 | $0.02466 | $0.01947 | $0.02340 | $110.34 | $128,946 |
| 2017-03-14 | $0.02341 | $0.02479 | $0.02197 | $0.02356 | $34.10 | $129,922 |
| 2017-03-15 | $0.02356 | $0.02746 | $0.02232 | $0.02374 | $67.94 | $131,027 |
| 2017-03-16 | $0.02499 | $0.02637 | $0.02074 | $0.02257 | $48.55 | $124,553 |
| 2017-03-17 | $0.02596 | $0.05017 | $0.02089 | $0.02310 | $786.31 | $127,711 |
| 2017-03-18 | $0.03081 | $0.06443 | $0.02146 | $0.02337 | $1,263.50 | $129,278 |
| 2017-03-19 | $0.02337 | $0.04045 | $0.02337 | $0.03836 | $101.65 | $212,354 |
| 2017-03-20 | $0.03838 | $0.04110 | $0.02290 | $0.03057 | $494.99 | $169,389 |
| 2017-03-21 | $0.03061 | $0.08292 | $0.02711 | $0.03472 | $3,022.86 | $192,500 |
| 2017-03-22 | $0.03474 | $0.03752 | $0.02983 | $0.03357 | $142.57 | $186,300 |
| 2017-03-23 | $0.03360 | $0.1038 | $0.03295 | $0.08932 | $4,042.92 | $496,038 |
| 2017-03-24 | $0.08932 | $0.1521 | $0.04824 | $0.1116 | $5,802.33 | $620,051 |
| 2017-03-25 | $0.1116 | $0.1411 | $0.04751 | $0.05166 | $1,169.78 | $287,367 |
| 2017-03-26 | $0.05162 | $0.09439 | $0.05158 | $0.06561 | $367.93 | $365,257 |
| 2017-03-27 | $0.06610 | $0.09241 | $0.05378 | $0.07320 | $1,022.35 | $407,834 |
| 2017-03-28 | $0.07312 | $0.1096 | $0.05445 | $0.08377 | $5,246.97 | $467,086 |
| 2017-03-29 | $0.08369 | $0.1046 | $0.07894 | $0.08008 | $842.67 | $446,830 |
| 2017-03-30 | $0.08008 | $0.09264 | $0.04616 | $0.05747 | $2,335.72 | $320,947 |
| 2017-03-31 | $0.05749 | $0.1010 | $0.04790 | $0.06643 | $1,426.47 | $371,251 |