FinCoin FNC
Xếp hạng #?
07:09:23 20/06/2018
FinCoin (FNC)
Không hoạt động
Lịch sử giá FinCoin (FNC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.006508 | $0.006537 | $0.004155 | $0.004217 | $5.78 | $54,305.86 |
| 2018-04-02 | $0.004234 | $0.005413 | $0.004209 | $0.004366 | $70.79 | $56,233.41 |
| 2018-04-03 | $0.004369 | $0.005994 | $0.004356 | $0.005937 | $26.97 | $76,463.22 |
| 2018-04-04 | $0.005933 | $0.005933 | $0.004238 | $0.004277 | $9.37 | $55,082.45 |
| 2018-04-05 | $0.004279 | $0.005691 | $0.004185 | $0.005681 | $118.93 | $73,161.90 |
| 2018-04-06 | $0.005662 | $0.006601 | $0.004428 | $0.004458 | $267.84 | $57,409.11 |
| 2018-04-07 | $0.004462 | $0.005984 | $0.004457 | $0.004484 | $83.74 | $57,744.47 |
| 2018-04-08 | $0.004488 | $0.006803 | $0.004488 | $0.006710 | $136.51 | $86,409.80 |
| 2018-04-09 | $0.006716 | $0.006792 | $0.005015 | $0.005062 | $151.05 | $65,192.59 |
| 2018-04-10 | $0.005064 | $0.005424 | $0.004192 | $0.004641 | $64.29 | $59,764.61 |
| 2018-04-11 | $0.004645 | $0.005066 | $0.004164 | $0.004251 | $34.01 | $54,751.33 |
| 2018-04-12 | $0.004241 | $0.004805 | $0.004156 | $0.004746 | $1.96 | $61,120.22 |
| 2018-04-13 | $0.004750 | $0.01190 | $0.004689 | $0.006662 | $986.75 | $85,792.14 |
| 2018-04-14 | $0.006662 | $0.008501 | $0.006623 | $0.007706 | $88.90 | $99,248.29 |
| 2018-04-15 | $0.007710 | $0.02035 | $0.007270 | $0.009959 | $1,276.58 | $128,261 |
| 2018-04-16 | $0.009956 | $0.01101 | $0.008901 | $0.009469 | $248.21 | $121,945 |
| 2018-04-17 | $0.009473 | $0.01653 | $0.008981 | $0.01084 | $579.00 | $139,649 |
| 2018-04-18 | $0.01085 | $0.01301 | $0.009380 | $0.009639 | $117.22 | $124,134 |
| 2018-04-19 | $0.009642 | $0.01152 | $0.009217 | $0.01117 | $74.30 | $143,816 |
| 2018-04-20 | $0.01117 | $0.01224 | $0.009896 | $0.01052 | $74.63 | $135,482 |
| 2018-04-21 | $0.01052 | $0.02670 | $0.01017 | $0.01033 | $179.43 | $132,976 |
| 2018-04-22 | $0.01306 | $0.01306 | $0.01034 | $0.01037 | $29.15 | $133,508 |
| 2018-04-23 | $0.01034 | $0.01728 | $0.01034 | $0.01723 | $315.22 | $221,930 |
| 2018-04-24 | $0.01725 | $0.01771 | $0.01211 | $0.01328 | $39.99 | $171,020 |
| 2018-04-25 | $0.01322 | $0.01327 | $0.01200 | $0.01219 | $30.65 | $156,974 |
| 2018-04-26 | $0.01220 | $0.01632 | $0.01106 | $0.01629 | $344.64 | $209,745 |
| 2018-04-27 | $0.01631 | $0.01662 | $0.01427 | $0.01427 | $12.61 | $183,757 |
| 2018-04-28 | $0.01426 | $0.01447 | $0.01045 | $0.01434 | $292.86 | $184,649 |
| 2018-04-29 | $0.01433 | $0.01449 | $0.01240 | $0.01386 | $80.12 | $178,501 |
| 2018-04-30 | $0.01386 | $0.01390 | $0.01109 | $0.01112 | $97.16 | $143,184 |