FinCoin FNC
Xếp hạng #?
07:09:23 20/06/2018
FinCoin (FNC)
Không hoạt động
Lịch sử giá FinCoin (FNC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02958 | $0.03243 | $0.02800 | $0.03225 | $3.22 | $415,274 |
| 2017-12-02 | $0.03222 | $0.04374 | $0.02713 | $0.03444 | $267.78 | $443,566 |
| 2017-12-03 | $0.03446 | $0.03765 | $0.03022 | $0.03763 | $83.31 | $484,677 |
| 2017-12-04 | $0.03769 | $0.03796 | $0.03164 | $0.03460 | $57.53 | $445,570 |
| 2017-12-05 | $0.03466 | $0.03775 | $0.01723 | $0.03264 | $456.39 | $420,364 |
| 2017-12-06 | $0.03261 | $0.04033 | $0.02779 | $0.03737 | $216.90 | $481,308 |
| 2017-12-07 | $0.03731 | $0.04563 | $0.02193 | $0.04488 | $790.01 | $578,024 |
| 2017-12-08 | $0.04497 | $0.04873 | $0.02588 | $0.04015 | $956.28 | $517,064 |
| 2017-12-09 | $0.04012 | $0.04382 | $0.02395 | $0.04334 | $366.92 | $558,178 |
| 2017-12-10 | $0.04351 | $0.04535 | $0.03177 | $0.03177 | $24.54 | $409,191 |
| 2017-12-11 | $0.03168 | $0.03386 | $0.02153 | $0.02153 | $521.13 | $277,275 |
| 2017-12-12 | $0.02160 | $0.03859 | $0.02160 | $0.03217 | $229.70 | $414,278 |
| 2017-12-13 | $0.03218 | $0.03353 | $0.02027 | $0.02093 | $267.53 | $269,569 |
| 2017-12-14 | $0.02088 | $0.02621 | $0.02030 | $0.02144 | $160.29 | $276,106 |
| 2017-12-15 | $0.02146 | $0.02565 | $0.02124 | $0.02491 | $200.38 | $320,792 |
| 2017-12-16 | $0.02494 | $0.02817 | $0.02480 | $0.02710 | $162.80 | $349,051 |
| 2017-12-17 | $0.02711 | $0.02993 | $0.02679 | $0.02929 | $56.00 | $377,188 |
| 2017-12-18 | $0.02934 | $0.03130 | $0.02534 | $0.03109 | $86.70 | $400,438 |
| 2017-12-19 | $0.03111 | $0.03609 | $0.02560 | $0.03456 | $296.95 | $445,128 |
| 2017-12-20 | $0.03455 | $0.05209 | $0.02787 | $0.03824 | $838.29 | $492,422 |
| 2017-12-21 | $0.03832 | $0.03973 | $0.02692 | $0.02751 | $585.85 | $354,311 |
| 2017-12-22 | $0.02760 | $0.07030 | $0.02046 | $0.02273 | $926.99 | $292,771 |
| 2017-12-23 | $0.02287 | $0.03801 | $0.02277 | $0.03514 | $224.55 | $452,502 |
| 2017-12-24 | $0.03534 | $0.07375 | $0.03469 | $0.03996 | $940.10 | $514,695 |
| 2017-12-25 | $0.04018 | $0.1188 | $0.02798 | $0.09759 | $7,748.99 | $1,256,855 |
| 2017-12-26 | $0.09784 | $0.1164 | $0.07818 | $0.08095 | $4,857.31 | $1,042,541 |
| 2017-12-27 | $0.08100 | $0.1097 | $0.06967 | $0.07297 | $1,047.34 | $939,759 |
| 2017-12-28 | $0.07286 | $0.09428 | $0.05883 | $0.06099 | $743.80 | $785,449 |
| 2017-12-29 | $0.06161 | $0.08530 | $0.06076 | $0.07749 | $334.56 | $997,977 |
| 2017-12-30 | $0.07732 | $0.09013 | $0.06550 | $0.07277 | $390.68 | $937,128 |
| 2017-12-31 | $0.07243 | $0.08546 | $0.05684 | $0.07287 | $245.49 | $938,427 |