Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.09021 | $0.1132 | $0.08912 | $0.1075 | $1,407.11 | $665,679 |
| 2017-11-02 | $0.1009 | $0.1277 | $0.09611 | $0.1125 | $957.18 | $696,519 |
| 2017-11-03 | $0.1124 | $0.1306 | $0.08779 | $0.1078 | $2,385.11 | $667,202 |
| 2017-11-04 | $0.1075 | $0.1077 | $0.08566 | $0.09608 | $1,568.68 | $594,754 |
| 2017-11-05 | $0.09590 | $0.1058 | $0.08034 | $0.1033 | $758.24 | $639,309 |
| 2017-11-06 | $0.1035 | $0.1107 | $0.08452 | $0.09061 | $922.56 | $560,904 |
| 2017-11-07 | $0.09047 | $0.1005 | $0.08483 | $0.09280 | $412.66 | $574,455 |
| 2017-11-08 | $0.09251 | $0.1127 | $0.08817 | $0.09718 | $1,588.30 | $601,540 |
| 2017-11-09 | $0.09708 | $0.1146 | $0.08628 | $0.09951 | $2,928.18 | $615,975 |
| 2017-11-10 | $0.09980 | $0.1100 | $0.07815 | $0.09238 | $1,618.03 | $571,829 |
| 2017-11-11 | $0.09205 | $0.09763 | $0.07676 | $0.08912 | $805.04 | $551,683 |
| 2017-11-12 | $0.08906 | $0.1246 | $0.07428 | $0.1055 | $4,093.18 | $653,194 |
| 2017-11-13 | $0.1057 | $0.1181 | $0.08655 | $0.09776 | $1,593.41 | $605,126 |
| 2017-11-14 | $0.09796 | $0.1189 | $0.09741 | $0.1057 | $1,368.14 | $654,382 |
| 2017-11-15 | $0.1058 | $0.1455 | $0.1012 | $0.1017 | $2,244.86 | $629,603 |
| 2017-11-16 | $0.1022 | $0.1587 | $0.1014 | $0.1572 | $5,591.87 | $972,793 |
| 2017-11-17 | $0.1569 | $0.1647 | $0.1231 | $0.1543 | $4,168.49 | $955,306 |
| 2017-11-18 | $0.1537 | $0.1641 | $0.1301 | $0.1638 | $3,565.92 | $1,014,131 |
| 2017-11-19 | $0.1635 | $0.1716 | $0.1396 | $0.1609 | $3,063.74 | $996,266 |
| 2017-11-20 | $0.1609 | $0.1739 | $0.1399 | $0.1648 | $2,923.37 | $1,020,129 |
| 2017-11-21 | $0.1648 | $0.1735 | $0.1450 | $0.1538 | $1,676.39 | $952,012 |
| 2017-11-22 | $0.1542 | $0.1656 | $0.1535 | $0.1646 | $1,180.25 | $1,018,631 |
| 2017-11-23 | $0.1563 | $0.2431 | $0.1539 | $0.2334 | $12,826.30 | $1,444,744 |
| 2017-11-24 | $0.2250 | $0.3224 | $0.1930 | $0.3044 | $13,532.70 | $1,884,191 |
| 2017-11-25 | $0.3038 | $0.4797 | $0.2615 | $0.4375 | $38,181.60 | $2,707,962 |
| 2017-11-26 | $0.4373 | $0.4941 | $0.2974 | $0.4378 | $17,489.80 | $2,710,358 |
| 2017-11-27 | $0.4472 | $0.4542 | $0.3577 | $0.4184 | $7,657.46 | $2,589,952 |
| 2017-11-28 | $0.4195 | $0.4284 | $0.3456 | $0.3578 | $13,482.20 | $2,214,611 |
| 2017-11-29 | $0.3574 | $0.4317 | $0.3303 | $0.3485 | $10,048.80 | $2,157,154 |
| 2017-11-30 | $0.3538 | $0.3796 | $0.2936 | $0.3615 | $3,966.65 | $2,238,010 |