Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.08014 | $0.08014 | $0.06910 | $0.07371 | $119.19 | $450,977 |
| 2017-08-02 | $0.07369 | $0.07671 | $0.06664 | $0.07018 | $447.79 | $429,687 |
| 2017-08-03 | $0.07030 | $0.07278 | $0.06756 | $0.06969 | $134.86 | $427,012 |
| 2017-08-04 | $0.06967 | $0.07714 | $0.06648 | $0.07425 | $419.74 | $455,261 |
| 2017-08-05 | $0.06851 | $0.08955 | $0.06846 | $0.08461 | $581.46 | $519,143 |
| 2017-08-06 | $0.08463 | $0.08561 | $0.07721 | $0.07746 | $151.21 | $475,568 |
| 2017-08-07 | $0.07728 | $0.08430 | $0.06343 | $0.06777 | $4,788.64 | $416,362 |
| 2017-08-08 | $0.07123 | $0.08985 | $0.06755 | $0.08211 | $650.08 | $504,810 |
| 2017-08-09 | $0.08205 | $0.08866 | $0.07794 | $0.08691 | $455.06 | $534,707 |
| 2017-08-10 | $0.08692 | $0.08879 | $0.07394 | $0.08541 | $551.24 | $525,836 |
| 2017-08-11 | $0.08540 | $0.09027 | $0.08005 | $0.08402 | $1,426.75 | $517,666 |
| 2017-08-12 | $0.08396 | $0.09778 | $0.08012 | $0.08517 | $523.08 | $525,075 |
| 2017-08-13 | $0.08509 | $0.09015 | $0.06370 | $0.07713 | $723.91 | $475,842 |
| 2017-08-14 | $0.07718 | $0.1192 | $0.07336 | $0.1036 | $2,515.73 | $639,410 |
| 2017-08-15 | $0.1038 | $0.1230 | $0.09350 | $0.1037 | $692.85 | $640,826 |
| 2017-08-16 | $0.1038 | $0.1056 | $0.07666 | $0.09664 | $2,328.01 | $597,464 |
| 2017-08-17 | $0.08778 | $0.1025 | $0.08636 | $0.09874 | $466.79 | $610,829 |
| 2017-08-18 | $0.09844 | $0.1001 | $0.08431 | $0.08635 | $377.50 | $534,540 |
| 2017-08-19 | $0.08628 | $0.1325 | $0.07932 | $0.1124 | $6,706.15 | $696,073 |
| 2017-08-20 | $0.1119 | $0.1326 | $0.09347 | $0.1100 | $5,439.23 | $680,629 |
| 2017-08-21 | $0.1095 | $0.1186 | $0.09608 | $0.09979 | $619.82 | $617,731 |
| 2017-08-22 | $0.1000 | $0.1269 | $0.09381 | $0.1269 | $1,289.40 | $785,701 |
| 2017-08-23 | $0.1267 | $0.1315 | $0.1060 | $0.1118 | $1,842.51 | $692,130 |
| 2017-08-24 | $0.1119 | $0.1222 | $0.1103 | $0.1127 | $624.61 | $697,788 |
| 2017-08-25 | $0.1125 | $0.1313 | $0.1075 | $0.1092 | $1,495.24 | $675,701 |
| 2017-08-26 | $0.1092 | $0.1784 | $0.1071 | $0.1564 | $4,242.90 | $968,286 |
| 2017-08-27 | $0.1564 | $0.2352 | $0.1434 | $0.1913 | $7,876.86 | $1,184,206 |
| 2017-08-28 | $0.1911 | $0.2373 | $0.1633 | $0.1972 | $18,480.10 | $1,220,474 |
| 2017-08-29 | $0.1975 | $0.2110 | $0.1309 | $0.1656 | $8,242.48 | $1,025,137 |
| 2017-08-30 | $0.1654 | $0.2307 | $0.1470 | $0.1973 | $5,758.25 | $1,221,081 |
| 2017-08-31 | $0.1878 | $0.2084 | $0.1613 | $0.1895 | $4,110.97 | $1,172,989 |