Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.07820 | $0.09025 | $0.07664 | $0.07824 | $1,590.13 | $447,839 |
| 2017-05-02 | $0.07819 | $0.09509 | $0.04840 | $0.07700 | $8,078.06 | $441,098 |
| 2017-05-03 | $0.07845 | $0.08585 | $0.06836 | $0.07450 | $877.92 | $427,118 |
| 2017-05-04 | $0.07450 | $0.08613 | $0.06224 | $0.07209 | $2,337.41 | $413,601 |
| 2017-05-05 | $0.07227 | $0.07968 | $0.06490 | $0.07157 | $1,021.30 | $410,939 |
| 2017-05-06 | $0.07155 | $0.07861 | $0.05480 | $0.06631 | $4,557.37 | $380,994 |
| 2017-05-07 | $0.06631 | $0.09109 | $0.05805 | $0.07185 | $4,698.35 | $413,174 |
| 2017-05-08 | $0.07345 | $0.09142 | $0.07345 | $0.08271 | $2,537.75 | $475,949 |
| 2017-05-09 | $0.08444 | $0.09116 | $0.07332 | $0.07895 | $1,628.70 | $454,670 |
| 2017-05-10 | $0.07899 | $0.07978 | $0.07006 | $0.07208 | $1,278.40 | $415,419 |
| 2017-05-11 | $0.07221 | $0.09375 | $0.06968 | $0.07666 | $1,590.53 | $442,172 |
| 2017-05-12 | $0.07674 | $0.08208 | $0.06903 | $0.07476 | $1,175.61 | $431,500 |
| 2017-05-13 | $0.07460 | $0.09731 | $0.07108 | $0.08336 | $1,559.61 | $481,518 |
| 2017-05-14 | $0.08362 | $0.1100 | $0.08182 | $0.08949 | $2,834.67 | $517,343 |
| 2017-05-15 | $0.08955 | $0.1055 | $0.07625 | $0.09000 | $4,459.96 | $520,667 |
| 2017-05-16 | $0.08987 | $0.1020 | $0.08538 | $0.09218 | $3,471.54 | $533,640 |
| 2017-05-17 | $0.09215 | $0.1064 | $0.06635 | $0.08703 | $4,157.28 | $504,207 |
| 2017-05-18 | $0.08698 | $0.09521 | $0.07240 | $0.09046 | $2,854.61 | $524,510 |
| 2017-05-19 | $0.09051 | $0.1032 | $0.08933 | $0.09234 | $2,613.21 | $535,780 |
| 2017-05-20 | $0.09223 | $0.1123 | $0.09078 | $0.1064 | $3,628.96 | $617,962 |
| 2017-05-21 | $0.1064 | $0.1136 | $0.09768 | $0.1037 | $1,937.85 | $602,402 |
| 2017-05-22 | $0.1040 | $0.1150 | $0.09911 | $0.1055 | $1,966.95 | $613,716 |
| 2017-05-23 | $0.1054 | $0.1172 | $0.1033 | $0.1152 | $2,075.39 | $670,493 |
| 2017-05-24 | $0.1176 | $0.1237 | $0.1068 | $0.1171 | $1,841.12 | $681,992 |
| 2017-05-25 | $0.1169 | $0.1452 | $0.1123 | $0.1153 | $2,421.72 | $671,955 |
| 2017-05-26 | $0.1144 | $0.1676 | $0.1047 | $0.1115 | $6,399.24 | $650,280 |
| 2017-05-27 | $0.1119 | $0.1152 | $0.05968 | $0.09560 | $5,834.88 | $558,005 |
| 2017-05-28 | $0.09821 | $0.1136 | $0.09420 | $0.1001 | $1,136.48 | $584,551 |
| 2017-05-29 | $0.09987 | $0.1131 | $0.09922 | $0.1069 | $397.79 | $625,122 |
| 2017-05-30 | $0.1071 | $0.1131 | $0.09588 | $0.1047 | $921.50 | $612,586 |
| 2017-05-31 | $0.1051 | $0.1234 | $0.07946 | $0.1234 | $3,379.48 | $722,376 |