Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1303 | $0.1309 | $0.1115 | $0.1187 | $879.76 | $734,731 |
| 2017-10-02 | $0.1186 | $0.1290 | $0.1103 | $0.1277 | $1,167.74 | $790,350 |
| 2017-10-03 | $0.1277 | $0.1277 | $0.1110 | $0.1207 | $447.25 | $746,981 |
| 2017-10-04 | $0.1210 | $0.1300 | $0.1091 | $0.1181 | $886.45 | $731,017 |
| 2017-10-05 | $0.1182 | $0.1336 | $0.1079 | $0.1211 | $1,093.30 | $749,402 |
| 2017-10-06 | $0.1211 | $0.1324 | $0.1082 | $0.1181 | $1,034.90 | $730,788 |
| 2017-10-07 | $0.1181 | $0.1250 | $0.1086 | $0.1203 | $1,592.87 | $744,672 |
| 2017-10-08 | $0.1244 | $0.1256 | $0.1052 | $0.1058 | $1,506.81 | $655,150 |
| 2017-10-09 | $0.1059 | $0.1247 | $0.08625 | $0.09573 | $2,300.70 | $592,589 |
| 2017-10-10 | $0.09572 | $0.1227 | $0.09250 | $0.1048 | $1,369.99 | $648,718 |
| 2017-10-11 | $0.1048 | $0.1117 | $0.1004 | $0.1061 | $232.29 | $656,698 |
| 2017-10-12 | $0.1062 | $0.1180 | $0.1023 | $0.1085 | $640.30 | $671,511 |
| 2017-10-13 | $0.1088 | $0.1206 | $0.09389 | $0.09612 | $2,041.28 | $595,003 |
| 2017-10-14 | $0.09615 | $0.1302 | $0.09544 | $0.1051 | $1,247.70 | $650,804 |
| 2017-10-15 | $0.1053 | $0.1277 | $0.09104 | $0.09106 | $4,027.59 | $563,666 |
| 2017-10-16 | $0.09107 | $0.1121 | $0.07303 | $0.08667 | $2,068.36 | $536,517 |
| 2017-10-17 | $0.08669 | $0.1232 | $0.07899 | $0.1120 | $3,163.83 | $693,343 |
| 2017-10-18 | $0.1120 | $0.1157 | $0.09095 | $0.1005 | $248.79 | $622,224 |
| 2017-10-19 | $0.1006 | $0.1084 | $0.09597 | $0.09695 | $209.72 | $600,141 |
| 2017-10-20 | $0.09698 | $0.1086 | $0.07334 | $0.09628 | $4,020.97 | $596,020 |
| 2017-10-21 | $0.09008 | $0.1174 | $0.08459 | $0.1022 | $1,442.15 | $632,649 |
| 2017-10-22 | $0.09622 | $0.1057 | $0.08955 | $0.08983 | $272.54 | $556,089 |
| 2017-10-23 | $0.08969 | $0.09566 | $0.06993 | $0.08818 | $1,852.16 | $545,835 |
| 2017-10-24 | $0.08798 | $0.09759 | $0.07267 | $0.09377 | $986.88 | $580,475 |
| 2017-10-25 | $0.08829 | $0.09909 | $0.07137 | $0.07456 | $2,071.84 | $461,514 |
| 2017-10-26 | $0.07455 | $0.08926 | $0.07408 | $0.08240 | $191.27 | $510,047 |
| 2017-10-27 | $0.08242 | $0.1092 | $0.07538 | $0.09771 | $1,751.41 | $604,852 |
| 2017-10-28 | $0.09798 | $0.1172 | $0.08030 | $0.08030 | $2,370.73 | $497,076 |
| 2017-10-29 | $0.08019 | $0.1059 | $0.08003 | $0.09909 | $1,393.87 | $613,362 |
| 2017-10-30 | $0.09851 | $0.1048 | $0.08504 | $0.09223 | $1,687.54 | $570,921 |
| 2017-10-31 | $0.09192 | $0.1083 | $0.08589 | $0.09028 | $1,776.81 | $558,856 |