Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3598 | $0.4760 | $0.2924 | $0.3922 | $23,374.00 | $2,427,603 |
| 2017-12-02 | $0.3918 | $0.4063 | $0.3233 | $0.3604 | $14,597.70 | $2,230,953 |
| 2017-12-03 | $0.3607 | $0.3857 | $0.2812 | $0.3249 | $15,133.20 | $2,011,400 |
| 2017-12-04 | $0.3260 | $0.3531 | $0.2611 | $0.3141 | $20,325.20 | $1,944,348 |
| 2017-12-05 | $0.3147 | $0.4576 | $0.2808 | $0.3283 | $13,606.20 | $2,032,539 |
| 2017-12-06 | $0.3627 | $0.3904 | $0.3030 | $0.3440 | $12,136.40 | $2,129,347 |
| 2017-12-07 | $0.3297 | $0.3875 | $0.3254 | $0.3636 | $7,745.81 | $2,250,799 |
| 2017-12-08 | $0.3645 | $0.4039 | $0.2957 | $0.3744 | $3,399.17 | $2,317,882 |
| 2017-12-09 | $0.3741 | $0.3815 | $0.3144 | $0.3295 | $3,447.96 | $2,039,602 |
| 2017-12-10 | $0.3308 | $0.3756 | $0.2847 | $0.3686 | $1,842.58 | $2,281,632 |
| 2017-12-11 | $0.3659 | $0.4162 | $0.3257 | $0.3860 | $9,403.78 | $2,389,434 |
| 2017-12-12 | $0.3872 | $0.4231 | $0.3647 | $0.4143 | $3,500.78 | $2,564,455 |
| 2017-12-13 | $0.3973 | $0.4296 | $0.3445 | $0.3614 | $9,985.03 | $2,237,261 |
| 2017-12-14 | $0.3603 | $0.3983 | $0.3447 | $0.3809 | $5,353.16 | $2,358,105 |
| 2017-12-15 | $0.3649 | $0.4338 | $0.3642 | $0.3877 | $9,387.49 | $2,399,846 |
| 2017-12-16 | $0.3882 | $0.5103 | $0.3659 | $0.5063 | $7,515.86 | $3,134,261 |
| 2017-12-17 | $0.5064 | $0.5064 | $0.4064 | $0.4769 | $15,564.00 | $2,951,805 |
| 2017-12-18 | $0.4783 | $0.6314 | $0.4213 | $0.4971 | $32,692.40 | $3,076,835 |
| 2017-12-19 | $0.4783 | $0.6272 | $0.4713 | $0.5690 | $36,260.00 | $3,522,243 |
| 2017-12-20 | $0.4866 | $0.5127 | $0.4545 | $0.4932 | $2,700.81 | $3,053,033 |
| 2017-12-21 | $0.5110 | $0.5814 | $0.4520 | $0.5011 | $4,641.35 | $3,101,775 |
| 2017-12-22 | $0.5028 | $0.5028 | $0.3548 | $0.4235 | $2,862.25 | $2,621,417 |
| 2017-12-23 | $0.4275 | $0.5011 | $0.4215 | $0.4623 | $3,179.60 | $2,861,726 |
| 2017-12-24 | $0.4674 | $0.4674 | $0.3770 | $0.4322 | $1,727.73 | $2,675,433 |
| 2017-12-25 | $0.4367 | $0.4536 | $0.3980 | $0.4183 | $522.00 | $2,589,457 |
| 2017-12-26 | $0.4179 | $0.5003 | $0.4162 | $0.4748 | $654.67 | $2,938,887 |
| 2017-12-27 | $0.4909 | $0.4968 | $0.4416 | $0.4665 | $711.75 | $2,887,446 |
| 2017-12-28 | $0.4655 | $0.4674 | $0.3997 | $0.4439 | $1,941.77 | $2,747,808 |
| 2017-12-29 | $0.4485 | $0.4840 | $0.4247 | $0.4505 | $2,041.72 | $2,788,688 |
| 2017-12-30 | $0.4204 | $0.4477 | $0.3310 | $0.3342 | $5,710.54 | $2,068,671 |
| 2017-12-31 | $0.3560 | $0.3948 | $0.3307 | $0.3621 | $1,469.09 | $2,241,544 |