Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3635 | $0.3866 | $0.3115 | $0.3511 | $2,890.00 | $2,173,149 |
| 2018-01-02 | $0.3240 | $0.3836 | $0.3143 | $0.3424 | $4,685.21 | $2,119,753 |
| 2018-01-03 | $0.3412 | $0.4972 | $0.3273 | $0.4387 | $15,072.20 | $2,715,687 |
| 2018-01-04 | $0.4411 | $0.4697 | $0.3919 | $0.4553 | $7,654.31 | $2,818,661 |
| 2018-01-05 | $0.4554 | $0.5699 | $0.4187 | $0.5431 | $13,067.70 | $3,361,608 |
| 2018-01-06 | $0.5435 | $0.5687 | $0.5236 | $0.5681 | $3,799.55 | $3,516,647 |
| 2018-01-07 | $0.5677 | $0.5827 | $0.5085 | $0.5545 | $6,952.45 | $3,432,231 |
| 2018-01-08 | $0.5537 | $0.6241 | $0.4676 | $0.4832 | $9,771.18 | $2,991,293 |
| 2018-01-09 | $0.4819 | $0.5382 | $0.3759 | $0.3938 | $10,419.00 | $2,437,717 |
| 2018-01-10 | $0.3943 | $0.5234 | $0.3691 | $0.4500 | $7,387.70 | $3,052,921 |
| 2018-01-11 | $0.4494 | $0.4511 | $0.3727 | $0.3888 | $2,267.06 | $2,640,160 |
| 2018-01-12 | $0.3914 | $0.5192 | $0.3798 | $0.4179 | $7,032.12 | $2,839,379 |
| 2018-01-13 | $0.4174 | $0.5399 | $0.4174 | $0.4736 | $5,040.84 | $3,219,331 |
| 2018-01-14 | $0.4739 | $0.5069 | $0.4042 | $0.4413 | $999.58 | $3,001,617 |
| 2018-01-15 | $0.4381 | $0.4444 | $0.3958 | $0.3958 | $1,804.58 | $2,694,029 |
| 2018-01-16 | $0.3963 | $0.3963 | $0.1305 | $0.2066 | $12,327.80 | $1,407,387 |
| 2018-01-17 | $0.2056 | $0.2725 | $0.1861 | $0.2219 | $4,039.72 | $1,512,306 |
| 2018-01-18 | $0.2228 | $0.2987 | $0.2188 | $0.2507 | $2,414.09 | $1,709,543 |
| 2018-01-19 | $0.2594 | $0.2878 | $0.2427 | $0.2528 | $1,052.80 | $1,724,578 |
| 2018-01-20 | $0.2671 | $0.2969 | $0.2554 | $0.2808 | $1,012.48 | $1,916,547 |
| 2018-01-21 | $0.2814 | $0.2814 | $0.2357 | $0.2519 | $490.01 | $1,720,813 |
| 2018-01-22 | $0.2554 | $0.2585 | $0.2085 | $0.2389 | $2,499.45 | $1,632,421 |
| 2018-01-23 | $0.2274 | $0.2553 | $0.2145 | $0.2278 | $1,898.74 | $1,557,534 |
| 2018-01-24 | $0.2276 | $0.2596 | $0.2220 | $0.2470 | $837.32 | $1,690,030 |
| 2018-01-25 | $0.2511 | $0.2681 | $0.2412 | $0.2462 | $800.99 | $1,685,420 |
| 2018-01-26 | $0.2455 | $0.2659 | $0.2234 | $0.2338 | $963.63 | $1,601,365 |
| 2018-01-27 | $0.2336 | $0.2535 | $0.2283 | $0.2385 | $495.51 | $1,634,836 |
| 2018-01-28 | $0.2398 | $0.2486 | $0.2078 | $0.2090 | $2,233.26 | $1,433,200 |
| 2018-01-29 | $0.2088 | $0.2286 | $0.1883 | $0.2239 | $1,346.68 | $1,536,449 |
| 2018-01-30 | $0.2240 | $0.2242 | $0.1795 | $0.1800 | $1,068.90 | $1,235,929 |
| 2018-01-31 | $0.1803 | $0.2018 | $0.1735 | $0.1826 | $317.34 | $1,254,660 |