Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.06645 | $0.1176 | $0.06633 | $0.09074 | $1,295.62 | $507,533 |
| 2017-04-02 | $0.1059 | $0.1066 | $0.05504 | $0.07163 | $880.71 | $400,975 |
| 2017-04-03 | $0.07164 | $0.09959 | $0.06615 | $0.06634 | $313.62 | $371,626 |
| 2017-04-04 | $0.06644 | $0.08608 | $0.05732 | $0.06230 | $998.53 | $349,282 |
| 2017-04-05 | $0.06233 | $0.09801 | $0.04272 | $0.05174 | $3,944.91 | $290,272 |
| 2017-04-06 | $0.05179 | $0.1031 | $0.03523 | $0.05561 | $5,200.75 | $312,252 |
| 2017-04-07 | $0.05559 | $0.05559 | $0.03985 | $0.04117 | $203.84 | $231,314 |
| 2017-04-08 | $0.04222 | $0.05519 | $0.03622 | $0.03762 | $492.04 | $211,555 |
| 2017-04-09 | $0.03765 | $0.05293 | $0.03645 | $0.04395 | $355.24 | $247,352 |
| 2017-04-10 | $0.04393 | $0.04746 | $0.03558 | $0.03916 | $177.16 | $220,540 |
| 2017-04-11 | $0.03918 | $0.04515 | $0.02752 | $0.03254 | $684.89 | $183,388 |
| 2017-04-12 | $0.03254 | $0.05647 | $0.03121 | $0.05644 | $1,746.16 | $318,381 |
| 2017-04-13 | $0.05642 | $0.07967 | $0.03845 | $0.07365 | $4,803.58 | $415,802 |
| 2017-04-14 | $0.07366 | $0.1407 | $0.04941 | $0.1098 | $11,234.10 | $620,246 |
| 2017-04-15 | $0.1097 | $0.1273 | $0.06075 | $0.08794 | $4,703.30 | $497,239 |
| 2017-04-16 | $0.08794 | $0.1027 | $0.07791 | $0.08756 | $675.89 | $495,478 |
| 2017-04-17 | $0.08756 | $0.2953 | $0.05727 | $0.08357 | $30,138.50 | $473,269 |
| 2017-04-18 | $0.08596 | $0.1803 | $0.08575 | $0.1187 | $8,421.53 | $672,942 |
| 2017-04-19 | $0.1152 | $0.1449 | $0.1152 | $0.1355 | $3,555.98 | $768,564 |
| 2017-04-20 | $0.1356 | $0.1451 | $0.1184 | $0.1438 | $4,282.56 | $816,193 |
| 2017-04-21 | $0.1438 | $0.1598 | $0.1225 | $0.1368 | $9,330.85 | $777,146 |
| 2017-04-22 | $0.1369 | $0.1488 | $0.07650 | $0.09241 | $9,456.83 | $525,324 |
| 2017-04-23 | $0.07883 | $0.1282 | $0.07500 | $0.1147 | $5,796.10 | $652,467 |
| 2017-04-24 | $0.1147 | $0.1204 | $0.1034 | $0.1125 | $1,475.13 | $640,699 |
| 2017-04-25 | $0.1125 | $0.1177 | $0.09937 | $0.1050 | $1,211.13 | $598,395 |
| 2017-04-26 | $0.1050 | $0.1054 | $0.08543 | $0.09864 | $2,675.39 | $562,483 |
| 2017-04-27 | $0.09870 | $0.1132 | $0.06803 | $0.09619 | $4,023.67 | $548,939 |
| 2017-04-28 | $0.09619 | $0.09851 | $0.07485 | $0.08955 | $2,324.39 | $511,379 |
| 2017-04-29 | $0.08952 | $0.1045 | $0.07536 | $0.08326 | $3,706.23 | $475,843 |
| 2017-04-30 | $0.08327 | $0.08975 | $0.07515 | $0.07818 | $1,380.66 | $447,160 |