FinCoin FNC
Xếp hạng #?
07:09:23 20/06/2018
FinCoin (FNC)
Không hoạt động
Lịch sử giá FinCoin (FNC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1546 | $0.1567 | $0.1449 | $0.1469 | $47,735.40 | $1,891,786 |
| 2017-08-02 | $0.1469 | $0.1515 | $0.1450 | $0.1483 | $51,051.10 | $1,909,468 |
| 2017-08-03 | $0.1485 | $0.1603 | $0.1465 | $0.1596 | $68,502.90 | $2,055,088 |
| 2017-08-04 | $0.1596 | $0.1659 | $0.1159 | $0.1651 | $52,159.00 | $2,125,856 |
| 2017-08-05 | $0.1650 | $0.1843 | $0.1649 | $0.1692 | $54,904.50 | $2,179,521 |
| 2017-08-06 | $0.1693 | $0.1739 | $0.1625 | $0.1710 | $64,566.00 | $2,202,896 |
| 2017-08-07 | $0.1707 | $0.1787 | $0.1691 | $0.1728 | $60,984.20 | $2,225,434 |
| 2017-08-08 | $0.1730 | $0.1832 | $0.1650 | $0.1780 | $72,883.30 | $2,292,274 |
| 2017-08-09 | $0.1779 | $0.1854 | $0.1501 | $0.1797 | $63,839.30 | $2,314,348 |
| 2017-08-10 | $0.1797 | $0.1851 | $0.1676 | $0.1834 | $71,249.60 | $2,362,321 |
| 2017-08-11 | $0.1834 | $0.1861 | $0.1723 | $0.1827 | $87,821.10 | $2,352,366 |
| 2017-08-12 | $0.1825 | $0.1982 | $0.1597 | $0.1609 | $72,358.70 | $2,071,572 |
| 2017-08-13 | $0.1607 | $0.1928 | $0.1549 | $0.1786 | $31,450.60 | $2,300,362 |
| 2017-08-14 | $0.1787 | $0.1888 | $0.1672 | $0.1813 | $104,333 | $2,334,349 |
| 2017-08-15 | $0.1817 | $0.1930 | $0.1435 | $0.1593 | $128,466 | $2,051,404 |
| 2017-08-16 | $0.1595 | $0.1611 | $0.1395 | $0.1418 | $72,492.10 | $1,826,246 |
| 2017-08-17 | $0.1417 | $0.1953 | $0.1078 | $0.1746 | $102,761 | $2,249,195 |
| 2017-08-18 | $0.1741 | $0.1751 | $0.1459 | $0.1518 | $98,750.90 | $1,954,673 |
| 2017-08-19 | $0.1516 | $0.1544 | $0.1419 | $0.1506 | $40,956.10 | $1,939,089 |
| 2017-08-20 | $0.1499 | $0.1531 | $0.1430 | $0.1471 | $42,740.70 | $1,894,362 |
| 2017-08-21 | $0.1465 | $0.1477 | $0.1036 | $0.1445 | $77,941.20 | $1,860,980 |
| 2017-08-22 | $0.1448 | $0.1523 | $0.1302 | $0.1382 | $88,340.40 | $1,779,664 |
| 2017-08-23 | $0.1379 | $0.1437 | $0.1218 | $0.1304 | $81,387.50 | $1,679,983 |
| 2017-08-24 | $0.1305 | $0.1473 | $0.1133 | $0.1462 | $61,378.20 | $1,883,338 |
| 2017-08-25 | $0.1460 | $0.1501 | $0.1447 | $0.1466 | $44,665.70 | $1,887,961 |
| 2017-08-26 | $0.1469 | $0.1472 | $0.1441 | $0.1450 | $44,183.30 | $1,867,690 |
| 2017-08-28 | $0.1444 | $0.1447 | $0.1150 | $0.1313 | $101,659 | $1,690,802 |
| 2017-08-29 | $0.1313 | $0.1480 | $0.1182 | $0.1334 | $68,953.70 | $1,718,452 |
| 2017-08-30 | $0.1334 | $0.1471 | $0.1092 | $0.1376 | $93,468.90 | $1,771,615 |
| 2017-08-31 | $0.1373 | $0.1495 | $0.06112 | $0.1422 | $109,600 | $1,831,617 |