Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1144 | $0.1289 | $0.1058 | $0.1175 | $1,280.15 | $688,596 |
| 2017-06-02 | $0.1176 | $0.1459 | $0.1081 | $0.1238 | $5,322.77 | $725,853 |
| 2017-06-03 | $0.1237 | $0.1297 | $0.1151 | $0.1270 | $1,048.76 | $745,451 |
| 2017-06-04 | $0.1267 | $0.1338 | $0.1165 | $0.1258 | $1,026.78 | $738,783 |
| 2017-06-05 | $0.1208 | $0.1458 | $0.1186 | $0.1290 | $3,598.32 | $757,797 |
| 2017-06-06 | $0.1347 | $0.1493 | $0.1305 | $0.1490 | $833.76 | $876,342 |
| 2017-06-07 | $0.1491 | $0.1745 | $0.1070 | $0.1258 | $4,846.64 | $740,439 |
| 2017-06-08 | $0.1265 | $0.1389 | $0.1231 | $0.1319 | $502.99 | $776,555 |
| 2017-06-09 | $0.1317 | $0.1417 | $0.1303 | $0.1347 | $798.47 | $793,832 |
| 2017-06-10 | $0.1349 | $0.1500 | $0.1266 | $0.1389 | $4,478.12 | $818,957 |
| 2017-06-11 | $0.1388 | $0.1501 | $0.1305 | $0.1400 | $4,862.46 | $826,202 |
| 2017-06-12 | $0.1428 | $0.1462 | $0.1108 | $0.1193 | $3,849.11 | $704,350 |
| 2017-06-13 | $0.1189 | $0.1270 | $0.1160 | $0.1219 | $776.42 | $720,651 |
| 2017-06-14 | $0.1219 | $0.1299 | $0.1074 | $0.1130 | $725.67 | $668,638 |
| 2017-06-15 | $0.1130 | $0.1162 | $0.09184 | $0.09904 | $833.05 | $586,226 |
| 2017-06-16 | $0.09896 | $0.1224 | $0.09468 | $0.1174 | $2,686.59 | $695,385 |
| 2017-06-17 | $0.1174 | $0.1174 | $0.09742 | $0.1049 | $1,523.32 | $621,884 |
| 2017-06-18 | $0.1049 | $0.1124 | $0.09492 | $0.1049 | $432.77 | $622,321 |
| 2017-06-19 | $0.1049 | $0.1074 | $0.09243 | $0.09992 | $1,678.68 | $593,121 |
| 2017-06-20 | $0.1024 | $0.1124 | $0.09243 | $0.09992 | $1,225.31 | $593,589 |
| 2017-06-21 | $0.09992 | $0.1124 | $0.09243 | $0.1124 | $918.48 | $668,288 |
| 2017-06-22 | $0.1049 | $0.1124 | $0.09742 | $0.1049 | $1,065.20 | $624,157 |
| 2017-06-23 | $0.1049 | $0.1167 | $0.06765 | $0.09417 | $2,733.00 | $560,675 |
| 2017-06-24 | $0.09416 | $0.1061 | $0.09191 | $0.09514 | $872.54 | $566,819 |
| 2017-06-25 | $0.09492 | $0.1071 | $0.07657 | $0.09826 | $1,246.02 | $585,853 |
| 2017-06-26 | $0.08814 | $0.09839 | $0.07620 | $0.08770 | $296.95 | $523,202 |
| 2017-06-27 | $0.08770 | $0.1195 | $0.07560 | $0.09874 | $8,521.19 | $589,538 |
| 2017-06-28 | $0.09939 | $0.1033 | $0.07526 | $0.09198 | $3,513.82 | $549,570 |
| 2017-06-29 | $0.08679 | $0.09283 | $0.07986 | $0.08592 | $1,367.64 | $513,617 |
| 2017-06-30 | $0.08862 | $0.09078 | $0.07813 | $0.08094 | $305.31 | $484,187 |