FinCoin FNC
Xếp hạng #?
07:09:23 20/06/2018
FinCoin (FNC)
Không hoạt động
Lịch sử giá FinCoin (FNC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.07305 | $0.07474 | $0.05924 | $0.06081 | $499.79 | $783,087 |
| 2018-01-02 | $0.06080 | $0.07501 | $0.04825 | $0.07406 | $460.82 | $953,740 |
| 2018-01-03 | $0.07389 | $0.08103 | $0.07335 | $0.08014 | $343.95 | $1,032,058 |
| 2018-01-04 | $0.08034 | $0.08601 | $0.06804 | $0.07572 | $678.97 | $975,165 |
| 2018-01-05 | $0.07573 | $0.1022 | $0.06785 | $0.1017 | $6,276.87 | $1,309,773 |
| 2018-01-06 | $0.1017 | $0.1106 | $0.09063 | $0.09819 | $1,522.55 | $1,264,599 |
| 2018-01-07 | $0.1091 | $0.1092 | $0.07739 | $0.09710 | $1,196.11 | $1,250,489 |
| 2018-01-08 | $0.09699 | $0.1070 | $0.08726 | $0.09831 | $959.03 | $1,266,052 |
| 2018-01-09 | $0.09810 | $0.1131 | $0.07498 | $0.09216 | $2,073.66 | $1,186,864 |
| 2018-01-10 | $0.09226 | $0.1105 | $0.06997 | $0.1076 | $1,109.45 | $1,385,345 |
| 2018-01-11 | $0.1075 | $0.1100 | $0.08149 | $0.08421 | $779.42 | $1,084,473 |
| 2018-01-12 | $0.08454 | $0.1105 | $0.07509 | $0.1102 | $1,085.67 | $1,418,972 |
| 2018-01-13 | $0.1101 | $0.1220 | $0.08702 | $0.1217 | $2,145.21 | $1,567,424 |
| 2018-01-14 | $0.1218 | $0.1242 | $0.1072 | $0.1087 | $220.51 | $1,399,860 |
| 2018-01-15 | $0.1083 | $0.1110 | $0.09775 | $0.09775 | $721.88 | $1,258,894 |
| 2018-01-16 | $0.09781 | $0.1038 | $0.06199 | $0.06910 | $434.18 | $889,893 |
| 2018-01-17 | $0.06879 | $0.08196 | $0.05041 | $0.08129 | $567.79 | $1,046,908 |
| 2018-01-18 | $0.08142 | $0.08813 | $0.05916 | $0.07352 | $688.90 | $946,842 |
| 2018-01-19 | $0.07284 | $0.09547 | $0.05864 | $0.08118 | $1,597.65 | $1,045,491 |
| 2018-01-20 | $0.08177 | $0.09879 | $0.08074 | $0.09084 | $351.24 | $1,169,847 |
| 2018-01-21 | $0.09088 | $0.09333 | $0.07590 | $0.07654 | $202.69 | $985,697 |
| 2018-01-22 | $0.07734 | $0.1009 | $0.06605 | $0.06912 | $742.36 | $890,238 |
| 2018-01-23 | $0.06901 | $0.07268 | $0.06540 | $0.06932 | $394.42 | $892,812 |
| 2018-01-24 | $0.06930 | $0.07175 | $0.05160 | $0.06720 | $722.14 | $865,425 |
| 2018-01-25 | $0.06813 | $0.07223 | $0.02516 | $0.04536 | $849.93 | $584,219 |
| 2018-01-26 | $0.04525 | $0.06856 | $0.03992 | $0.06037 | $444.46 | $777,498 |
| 2018-01-27 | $0.06036 | $0.06787 | $0.04373 | $0.04691 | $258.89 | $604,083 |
| 2018-01-28 | $0.04710 | $0.09129 | $0.04559 | $0.04973 | $2,443.53 | $640,457 |
| 2018-01-29 | $0.04970 | $0.06262 | $0.03337 | $0.05004 | $877.87 | $644,463 |
| 2018-01-30 | $0.05005 | $0.05014 | $0.03341 | $0.03780 | $380.86 | $486,866 |
| 2018-01-31 | $0.03784 | $0.04247 | $0.03381 | $0.04057 | $124.11 | $522,442 |