FinCoin FNC
Xếp hạng #?
07:09:23 20/06/2018
FinCoin (FNC)
Không hoạt động
Lịch sử giá FinCoin (FNC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.05450 | $0.05471 | $0.04388 | $0.04576 | $2,185.89 | $589,381 |
| 2017-10-02 | $0.04575 | $0.05270 | $0.04433 | $0.05267 | $1,340.60 | $678,363 |
| 2017-10-03 | $0.05268 | $0.05297 | $0.04316 | $0.04375 | $815.71 | $563,426 |
| 2017-10-04 | $0.04385 | $0.04635 | $0.04260 | $0.04277 | $189.85 | $550,867 |
| 2017-10-05 | $0.04281 | $0.04709 | $0.04215 | $0.04666 | $176.88 | $600,950 |
| 2017-10-06 | $0.04666 | $0.05017 | $0.04487 | $0.05014 | $35.13 | $645,717 |
| 2017-10-07 | $0.05014 | $0.05186 | $0.04547 | $0.04675 | $4,751.58 | $602,040 |
| 2017-10-08 | $0.04662 | $0.06934 | $0.04529 | $0.06930 | $1,072.36 | $892,555 |
| 2017-10-09 | $0.06931 | $0.07871 | $0.04897 | $0.06966 | $824.98 | $897,192 |
| 2017-10-10 | $0.06966 | $0.07048 | $0.04903 | $0.05130 | $625.77 | $660,661 |
| 2017-10-11 | $0.05129 | $0.07600 | $0.04978 | $0.07597 | $380.23 | $978,365 |
| 2017-10-12 | $0.07599 | $0.08213 | $0.06452 | $0.07181 | $145.13 | $924,876 |
| 2017-10-13 | $0.07199 | $0.07655 | $0.05647 | $0.05872 | $302.99 | $756,188 |
| 2017-10-14 | $0.05873 | $0.07599 | $0.05802 | $0.06622 | $110.88 | $852,883 |
| 2017-10-15 | $0.06629 | $0.07337 | $0.06230 | $0.07242 | $94.61 | $932,736 |
| 2017-10-16 | $0.07243 | $0.07913 | $0.05777 | $0.06836 | $2,241.14 | $880,352 |
| 2017-10-17 | $0.06837 | $0.06856 | $0.05592 | $0.05718 | $904.67 | $736,410 |
| 2017-10-18 | $0.05718 | $0.06420 | $0.05253 | $0.05911 | $1,287.21 | $761,252 |
| 2017-10-19 | $0.05913 | $0.06077 | $0.05601 | $0.06038 | $7,846.31 | $777,566 |
| 2017-10-20 | $0.06039 | $0.06351 | $0.05659 | $0.06019 | $12,557.40 | $775,104 |
| 2017-10-21 | $0.06006 | $0.06789 | $0.04658 | $0.06012 | $12,398.50 | $774,329 |
| 2017-10-22 | $0.06014 | $0.06033 | $0.04333 | $0.04434 | $3,918.24 | $571,098 |
| 2017-10-23 | $0.04427 | $0.04820 | $0.03293 | $0.04727 | $2,520.19 | $608,726 |
| 2017-10-24 | $0.04716 | $0.04716 | $0.008962 | $0.04001 | $2,760.64 | $515,330 |
| 2017-10-25 | $0.04003 | $0.04128 | $0.01936 | $0.02039 | $130.54 | $262,617 |
| 2017-10-26 | $0.02039 | $0.02229 | $0.02027 | $0.02133 | $374.69 | $274,644 |
| 2017-10-27 | $0.02133 | $0.02172 | $0.01266 | $0.02086 | $22.27 | $268,704 |
| 2017-10-28 | $0.02092 | $0.03581 | $0.02081 | $0.03568 | $22.24 | $459,464 |
| 2017-10-29 | $0.03563 | $0.03627 | $0.01279 | $0.02921 | $92.69 | $376,199 |
| 2017-10-30 | $0.02912 | $0.04519 | $0.02896 | $0.03220 | $17.38 | $414,742 |
| 2017-10-31 | $0.03217 | $0.07933 | $0.01908 | $0.07178 | $283.82 | $924,400 |