FinCoin FNC
Xếp hạng #?
07:09:23 20/06/2018
FinCoin (FNC)
Không hoạt động
Lịch sử giá FinCoin (FNC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1422 | $0.1437 | $0.1094 | $0.1249 | $103,648 | $1,608,687 |
| 2017-09-02 | $0.1251 | $0.1269 | $0.1083 | $0.1106 | $66,106.00 | $1,424,136 |
| 2017-09-03 | $0.1107 | $0.1232 | $0.1056 | $0.1207 | $34,329.10 | $1,554,854 |
| 2017-09-04 | $0.1208 | $0.1208 | $0.09897 | $0.1082 | $86,519.70 | $1,393,858 |
| 2017-09-05 | $0.1079 | $0.1122 | $0.09539 | $0.1082 | $105,093 | $1,393,575 |
| 2017-09-06 | $0.1083 | $0.1464 | $0.1015 | $0.1392 | $94,350.00 | $1,792,865 |
| 2017-09-07 | $0.1390 | $0.1468 | $0.1292 | $0.1463 | $76,438.00 | $1,883,582 |
| 2017-09-08 | $0.1462 | $0.1566 | $0.09391 | $0.1442 | $81,902.50 | $1,856,473 |
| 2017-09-09 | $0.1444 | $0.1463 | $0.08945 | $0.1439 | $73,938.10 | $1,853,266 |
| 2017-09-10 | $0.1441 | $0.1694 | $0.1302 | $0.1662 | $61,184.00 | $2,140,383 |
| 2017-09-11 | $0.1667 | $0.2041 | $0.1361 | $0.1439 | $45,023.20 | $1,852,841 |
| 2017-09-12 | $0.1438 | $0.1754 | $0.1238 | $0.1239 | $33,290.50 | $1,595,680 |
| 2017-09-13 | $0.1239 | $0.1584 | $0.1118 | $0.1161 | $21,433.30 | $1,494,788 |
| 2017-09-14 | $0.1161 | $0.1175 | $0.09803 | $0.09836 | $21,935.20 | $1,266,737 |
| 2017-09-15 | $0.09897 | $0.1100 | $0.07992 | $0.1027 | $24,988.20 | $1,322,382 |
| 2017-09-16 | $0.1025 | $0.1061 | $0.08702 | $0.09669 | $16,524.50 | $1,245,191 |
| 2017-09-17 | $0.09662 | $0.1017 | $0.08216 | $0.09813 | $21,165.40 | $1,263,750 |
| 2017-09-18 | $0.09794 | $0.1069 | $0.08194 | $0.09887 | $17,601.50 | $1,273,309 |
| 2017-09-19 | $0.09909 | $0.09956 | $0.06743 | $0.08873 | $14,389.20 | $1,142,729 |
| 2017-09-20 | $0.08861 | $0.09788 | $0.07652 | $0.08797 | $2,700.64 | $1,132,976 |
| 2017-09-21 | $0.08756 | $0.09673 | $0.07894 | $0.09245 | $889.10 | $1,190,687 |
| 2017-09-22 | $0.09243 | $0.09425 | $0.07694 | $0.07984 | $676.75 | $1,028,184 |
| 2017-09-23 | $0.07977 | $0.08147 | $0.07867 | $0.07906 | $76.07 | $1,018,209 |
| 2017-09-24 | $0.07906 | $0.07909 | $0.07337 | $0.07874 | $724.71 | $1,014,093 |
| 2017-09-25 | $0.08964 | $0.09121 | $0.05552 | $0.08030 | $4,618.90 | $1,034,111 |
| 2017-09-26 | $0.08029 | $0.08047 | $0.04915 | $0.06183 | $718.33 | $796,319 |
| 2017-09-27 | $0.06177 | $0.06267 | $0.04495 | $0.04539 | $543.75 | $584,568 |
| 2017-09-28 | $0.04539 | $0.08302 | $0.04345 | $0.04986 | $613.97 | $642,075 |
| 2017-09-29 | $0.04982 | $0.07196 | $0.04542 | $0.04562 | $1,164.07 | $587,575 |
| 2017-09-30 | $0.04563 | $0.06457 | $0.04559 | $0.05448 | $498.48 | $701,569 |