Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1801 | $0.1968 | $0.1688 | $0.1869 | $1,982.71 | $1,156,784 |
| 2017-09-02 | $0.1871 | $0.2088 | $0.1586 | $0.1889 | $4,434.58 | $1,169,529 |
| 2017-09-03 | $0.1891 | $0.2730 | $0.1637 | $0.1939 | $13,153.70 | $1,200,480 |
| 2017-09-04 | $0.1940 | $0.1941 | $0.1495 | $0.1585 | $3,727.25 | $981,162 |
| 2017-09-05 | $0.1593 | $0.1737 | $0.1467 | $0.1634 | $1,476.48 | $1,011,191 |
| 2017-09-06 | $0.1635 | $0.1747 | $0.1554 | $0.1619 | $643.52 | $1,001,936 |
| 2017-09-07 | $0.1615 | $0.1860 | $0.1575 | $0.1807 | $1,380.66 | $1,118,454 |
| 2017-09-08 | $0.1807 | $0.2171 | $0.1392 | $0.1642 | $7,288.08 | $1,016,285 |
| 2017-09-09 | $0.1645 | $0.1687 | $0.1568 | $0.1650 | $435.70 | $1,021,460 |
| 2017-09-10 | $0.1646 | $0.1646 | $0.1468 | $0.1533 | $745.69 | $948,750 |
| 2017-09-11 | $0.1530 | $0.1630 | $0.1424 | $0.1515 | $1,193.84 | $938,091 |
| 2017-09-12 | $0.1517 | $0.1530 | $0.1322 | $0.1376 | $1,275.82 | $851,478 |
| 2017-09-13 | $0.1370 | $0.1410 | $0.1138 | $0.1241 | $687.26 | $768,040 |
| 2017-09-14 | $0.1241 | $0.1348 | $0.09700 | $0.09981 | $432.85 | $617,814 |
| 2017-09-15 | $0.1006 | $0.1261 | $0.08669 | $0.1227 | $1,492.51 | $759,702 |
| 2017-09-16 | $0.1224 | $0.1279 | $0.08812 | $0.1115 | $2,221.02 | $690,261 |
| 2017-09-17 | $0.1114 | $0.1135 | $0.08059 | $0.09256 | $2,292.65 | $572,979 |
| 2017-09-18 | $0.09238 | $0.1189 | $0.09238 | $0.1146 | $1,852.65 | $709,450 |
| 2017-09-19 | $0.1149 | $0.1160 | $0.09708 | $0.1058 | $449.19 | $654,970 |
| 2017-09-20 | $0.1057 | $0.1165 | $0.08039 | $0.08967 | $3,336.06 | $555,054 |
| 2017-09-21 | $0.08923 | $0.1010 | $0.08119 | $0.08700 | $470.14 | $538,547 |
| 2017-09-22 | $0.08690 | $0.1048 | $0.07919 | $0.08682 | $1,451.94 | $537,428 |
| 2017-09-23 | $0.08657 | $0.09920 | $0.08235 | $0.08714 | $762.03 | $539,431 |
| 2017-09-24 | $0.08714 | $0.09436 | $0.07703 | $0.08455 | $1,916.64 | $523,381 |
| 2017-09-25 | $0.08446 | $0.09094 | $0.08282 | $0.08654 | $79.77 | $535,712 |
| 2017-09-26 | $0.08653 | $0.1092 | $0.08653 | $0.1092 | $1,456.86 | $675,875 |
| 2017-09-27 | $0.1089 | $0.1344 | $0.1016 | $0.1220 | $2,000.25 | $755,282 |
| 2017-09-28 | $0.1220 | $0.1409 | $0.1123 | $0.1259 | $2,446.96 | $779,381 |
| 2017-09-29 | $0.1300 | $0.1304 | $0.1125 | $0.1210 | $532.74 | $748,845 |
| 2017-09-30 | $0.1210 | $0.1304 | $0.1115 | $0.1303 | $1,041.44 | $806,419 |