Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.08091 | $0.08377 | $0.07314 | $0.07944 | $1,030.56 | $475,565 |
| 2017-07-02 | $0.08184 | $0.08741 | $0.07826 | $0.08246 | $332.19 | $494,094 |
| 2017-07-03 | $0.08215 | $0.09198 | $0.08112 | $0.08644 | $365.28 | $518,323 |
| 2017-07-04 | $0.08624 | $0.09181 | $0.07435 | $0.08293 | $618.88 | $497,496 |
| 2017-07-05 | $0.08288 | $0.08928 | $0.07133 | $0.08055 | $1,001.62 | $483,605 |
| 2017-07-06 | $0.08059 | $0.08527 | $0.06718 | $0.08049 | $932.87 | $483,568 |
| 2017-07-07 | $0.09355 | $0.09370 | $0.06441 | $0.07749 | $2,743.11 | $465,834 |
| 2017-07-08 | $0.07755 | $0.08924 | $0.07213 | $0.08915 | $1,497.71 | $536,341 |
| 2017-07-09 | $0.08668 | $0.08956 | $0.08251 | $0.08251 | $161.61 | $496,757 |
| 2017-07-10 | $0.08267 | $0.08813 | $0.07527 | $0.07740 | $313.11 | $466,307 |
| 2017-07-11 | $0.07723 | $0.09301 | $0.06538 | $0.07649 | $2,607.55 | $461,121 |
| 2017-07-12 | $0.07611 | $0.07928 | $0.05160 | $0.07392 | $1,960.42 | $446,065 |
| 2017-07-13 | $0.07397 | $0.07493 | $0.04758 | $0.06325 | $1,376.71 | $381,910 |
| 2017-07-14 | $0.06321 | $0.07719 | $0.05103 | $0.06001 | $1,038.43 | $362,544 |
| 2017-07-15 | $0.05990 | $0.06089 | $0.04409 | $0.05575 | $380.07 | $337,090 |
| 2017-07-16 | $0.05558 | $0.05877 | $0.04409 | $0.05390 | $171.61 | $326,132 |
| 2017-07-17 | $0.05384 | $0.06208 | $0.04692 | $0.06208 | $183.10 | $375,890 |
| 2017-07-18 | $0.06224 | $0.07247 | $0.05833 | $0.06897 | $1,126.25 | $417,887 |
| 2017-07-19 | $0.06908 | $0.07174 | $0.05586 | $0.05881 | $782.56 | $356,570 |
| 2017-07-20 | $0.05864 | $0.09839 | $0.05563 | $0.09839 | $4,249.29 | $596,979 |
| 2017-07-21 | $0.09912 | $0.09945 | $0.07253 | $0.08270 | $810.92 | $502,166 |
| 2017-07-22 | $0.08269 | $0.08790 | $0.07285 | $0.07925 | $498.00 | $481,553 |
| 2017-07-23 | $0.07925 | $0.08428 | $0.07180 | $0.07710 | $417.32 | $468,831 |
| 2017-07-24 | $0.07701 | $0.08272 | $0.06815 | $0.07172 | $792.91 | $436,386 |
| 2017-07-25 | $0.07171 | $0.07498 | $0.06107 | $0.06398 | $384.15 | $389,474 |
| 2017-07-26 | $0.06401 | $0.06842 | $0.05913 | $0.06294 | $274.99 | $383,521 |
| 2017-07-27 | $0.06817 | $0.08202 | $0.06288 | $0.07163 | $1,375.28 | $436,760 |
| 2017-07-28 | $0.07185 | $0.07761 | $0.06545 | $0.06980 | $995.54 | $425,892 |
| 2017-07-29 | $0.06953 | $0.07681 | $0.06449 | $0.06795 | $320.77 | $414,910 |
| 2017-07-30 | $0.06794 | $0.07877 | $0.06308 | $0.07118 | $1,231.46 | $434,944 |
| 2017-07-31 | $0.07125 | $0.08321 | $0.07030 | $0.08011 | $1,050.32 | $489,799 |