Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1831 | $0.2043 | $0.1556 | $0.1638 | $357.72 | $1,125,899 |
| 2018-02-02 | $0.1635 | $0.1647 | $0.1360 | $0.1590 | $1,333.35 | $1,093,404 |
| 2018-02-03 | $0.1595 | $0.1803 | $0.1476 | $0.1663 | $529.64 | $1,144,456 |
| 2018-02-04 | $0.1664 | $0.1741 | $0.1427 | $0.1659 | $1,422.95 | $1,142,019 |
| 2018-02-05 | $0.1643 | $0.1673 | $0.1148 | $0.1178 | $504.40 | $811,816 |
| 2018-02-06 | $0.1180 | $0.1423 | $0.1027 | $0.1402 | $50.42 | $966,125 |
| 2018-02-07 | $0.1387 | $0.1507 | $0.1202 | $0.1217 | $1,813.38 | $839,328 |
| 2018-02-08 | $0.1212 | $0.1775 | $0.1212 | $0.1728 | $2,305.41 | $1,192,696 |
| 2018-02-09 | $0.1734 | $0.1794 | $0.1409 | $0.1563 | $620.66 | $1,079,183 |
| 2018-02-10 | $0.1564 | $0.1811 | $0.1472 | $0.1626 | $190.35 | $1,123,319 |
| 2018-02-11 | $0.1624 | $0.1624 | $0.1369 | $0.1369 | $158.27 | $946,648 |
| 2018-02-12 | $0.1378 | $0.1816 | $0.1378 | $0.1421 | $1,681.66 | $982,938 |
| 2018-02-13 | $0.1424 | $0.1583 | $0.1357 | $0.1366 | $152.86 | $945,173 |
| 2018-02-14 | $0.1362 | $0.1671 | $0.1362 | $0.1515 | $127.71 | $1,049,250 |
| 2018-02-15 | $0.1705 | $0.1891 | $0.1499 | $0.1621 | $557.45 | $1,123,464 |
| 2018-02-16 | $0.1614 | $0.1993 | $0.1472 | $0.1835 | $3,207.87 | $1,272,368 |
| 2018-02-17 | $0.1835 | $0.2305 | $0.1811 | $0.2212 | $4,267.53 | $1,534,381 |
| 2018-02-18 | $0.2219 | $0.2383 | $0.1978 | $0.1983 | $2,630.24 | $1,376,215 |
| 2018-02-19 | $0.1974 | $0.2584 | $0.1965 | $0.2232 | $2,138.29 | $1,550,268 |
| 2018-02-20 | $0.2234 | $0.2821 | $0.2157 | $0.2583 | $1,399.23 | $1,794,877 |
| 2018-02-21 | $0.2580 | $0.2974 | $0.2260 | $0.2619 | $5,348.57 | $1,821,125 |
| 2018-02-22 | $0.2617 | $0.2799 | $0.1966 | $0.2069 | $4,290.18 | $1,439,593 |
| 2018-02-23 | $0.2067 | $0.2162 | $0.1844 | $0.2133 | $953.64 | $1,485,084 |
| 2018-02-24 | $0.2131 | $0.2158 | $0.1820 | $0.2039 | $602.20 | $1,420,265 |
| 2018-02-25 | $0.2036 | $0.2162 | $0.1795 | $0.1915 | $951.29 | $1,334,380 |
| 2018-02-26 | $0.1917 | $0.2163 | $0.1804 | $0.2159 | $1,002.72 | $1,505,515 |
| 2018-02-27 | $0.2165 | $0.2172 | $0.1942 | $0.2029 | $306.23 | $1,415,283 |
| 2018-02-28 | $0.2026 | $0.2159 | $0.1891 | $0.1959 | $89.20 | $1,367,360 |