FinCoin FNC
Xếp hạng #?
07:09:23 20/06/2018
FinCoin (FNC)
Không hoạt động
Lịch sử giá FinCoin (FNC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.07178 | $0.08805 | $0.07178 | $0.08804 | $217.74 | $1,133,799 |
| 2017-11-02 | $0.08804 | $0.08826 | $0.01523 | $0.03315 | $1,343.45 | $426,865 |
| 2017-11-03 | $0.03311 | $0.04273 | $0.02822 | $0.03003 | $757.71 | $386,699 |
| 2017-11-04 | $0.02995 | $0.03848 | $0.02484 | $0.02892 | $246.58 | $372,419 |
| 2017-11-05 | $0.02887 | $0.04187 | $0.02227 | $0.02242 | $122.79 | $288,731 |
| 2017-11-06 | $0.02245 | $0.02539 | $0.02095 | $0.02458 | $67.43 | $316,581 |
| 2017-11-07 | $0.02454 | $0.02518 | $0.02087 | $0.02373 | $32.52 | $305,640 |
| 2017-11-08 | $0.02368 | $0.1453 | $0.02363 | $0.1040 | $11,563.00 | $1,339,819 |
| 2017-11-09 | $0.1039 | $0.1514 | $0.03489 | $0.1030 | $10,030.60 | $1,326,348 |
| 2017-11-10 | $0.1033 | $0.1184 | $0.04609 | $0.05408 | $840.58 | $696,463 |
| 2017-11-11 | $0.05392 | $0.07065 | $0.04476 | $0.04959 | $1,218.31 | $638,678 |
| 2017-11-12 | $0.04956 | $0.05811 | $0.03961 | $0.05199 | $498.59 | $669,540 |
| 2017-11-13 | $0.05206 | $0.05347 | $0.03508 | $0.04744 | $1,362.74 | $611,018 |
| 2017-11-14 | $0.04754 | $0.05803 | $0.04473 | $0.04820 | $59.97 | $620,713 |
| 2017-11-15 | $0.04823 | $0.05371 | $0.04823 | $0.05308 | $483.13 | $683,610 |
| 2017-11-16 | $0.05326 | $0.05393 | $0.04278 | $0.04575 | $1,405.56 | $589,234 |
| 2017-11-17 | $0.04572 | $0.04624 | $0.03762 | $0.03903 | $283.40 | $502,651 |
| 2017-11-18 | $0.03888 | $0.04008 | $0.03140 | $0.03978 | $120.88 | $512,369 |
| 2017-11-19 | $0.03971 | $0.04037 | $0.03823 | $0.03948 | $39.46 | $508,499 |
| 2017-11-20 | $0.03947 | $0.04194 | $0.03546 | $0.04171 | $104.15 | $537,222 |
| 2017-11-21 | $0.04172 | $0.04254 | $0.03311 | $0.03359 | $35.33 | $432,618 |
| 2017-11-22 | $0.03367 | $0.03439 | $0.03257 | $0.03304 | $121.27 | $425,528 |
| 2017-11-23 | $0.03303 | $0.03319 | $0.03189 | $0.03213 | $40.55 | $413,756 |
| 2017-11-24 | $0.03209 | $0.03359 | $0.03150 | $0.03272 | $67.16 | $421,393 |
| 2017-11-25 | $0.03266 | $0.03323 | $0.02953 | $0.03176 | $18.78 | $409,084 |
| 2017-11-26 | $0.03176 | $0.03492 | $0.03121 | $0.03339 | $33.32 | $430,035 |
| 2017-11-27 | $0.03340 | $0.03623 | $0.03331 | $0.03454 | $12.18 | $444,852 |
| 2017-11-28 | $0.03462 | $0.04108 | $0.03297 | $0.03576 | $84.46 | $460,502 |
| 2017-11-29 | $0.03573 | $0.04094 | $0.02996 | $0.03203 | $84.87 | $412,496 |
| 2017-11-30 | $0.03247 | $0.04188 | $0.02806 | $0.02973 | $28.13 | $382,842 |