Fonziecoin FONZ
Xếp hạng #?
22:09:06 16/05/2018
Fonziecoin (FONZ)
Không hoạt động
Lịch sử giá Fonziecoin (FONZ) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.002746 | $0.002758 | $0.002161 | $0.002275 | $849.93 | $0 |
| 2018-02-02 | $0.002270 | $0.002303 | $0.001865 | $0.002120 | $1,198.26 | $0 |
| 2018-02-03 | $0.002127 | $0.002531 | $0.001886 | $0.002310 | $549.00 | $0 |
| 2018-02-04 | $0.002311 | $0.002583 | $0.002061 | $0.002156 | $116.82 | $0 |
| 2018-02-05 | $0.002135 | $0.002263 | $0.001533 | $0.001594 | $571.87 | $0 |
| 2018-02-06 | $0.001596 | $0.001937 | $0.001317 | $0.001791 | $892.25 | $0 |
| 2018-02-07 | $0.001773 | $0.002011 | $0.001527 | $0.001901 | $246.25 | $0 |
| 2018-02-08 | $0.001894 | $0.002130 | $0.001626 | $0.001893 | $497.12 | $0 |
| 2018-02-09 | $0.001899 | $0.005020 | $0.001710 | $0.002431 | $33,894.00 | $0 |
| 2018-02-10 | $0.002433 | $0.003904 | $0.002245 | $0.002482 | $21,365.60 | $0 |
| 2018-02-11 | $0.002479 | $0.002777 | $0.002069 | $0.002175 | $2,663.15 | $0 |
| 2018-02-12 | $0.002189 | $0.002448 | $0.001986 | $0.002220 | $1,492.36 | $0 |
| 2018-02-13 | $0.002224 | $0.002235 | $0.001661 | $0.002048 | $4,157.87 | $0 |
| 2018-02-14 | $0.002042 | $0.002156 | $0.001939 | $0.001989 | $1,061.07 | $0 |
| 2018-02-15 | $0.001990 | $0.002371 | $0.001919 | $0.002229 | $1,989.14 | $0 |
| 2018-02-16 | $0.002220 | $0.002466 | $0.002087 | $0.002141 | $501.38 | $0 |
| 2018-02-17 | $0.002141 | $0.002501 | $0.002113 | $0.002323 | $336.29 | $0 |
| 2018-02-18 | $0.002330 | $0.002369 | $0.001709 | $0.001983 | $1,085.04 | $0 |
| 2018-02-19 | $0.001974 | $0.002247 | $0.001948 | $0.002121 | $174.08 | $0 |
| 2018-02-20 | $0.002123 | $0.002417 | $0.002000 | $0.002021 | $952.02 | $0 |
| 2018-02-21 | $0.002019 | $0.002116 | $0.001747 | $0.001886 | $635.36 | $0 |
| 2018-02-22 | $0.001884 | $0.002145 | $0.001759 | $0.001971 | $519.22 | $0 |
| 2018-02-23 | $0.001969 | $0.001980 | $0.001870 | $0.001930 | $80.31 | $0 |
| 2018-02-24 | $0.001928 | $0.002335 | $0.001927 | $0.002331 | $1,368.19 | $0 |
| 2018-02-25 | $0.002327 | $0.002347 | $0.001957 | $0.002106 | $338.32 | $0 |
| 2018-02-26 | $0.002109 | $0.003369 | $0.001977 | $0.002570 | $27,517.90 | $0 |
| 2018-02-27 | $0.002578 | $0.002600 | $0.002121 | $0.002349 | $1,414.12 | $0 |
| 2018-02-28 | $0.002346 | $0.002355 | $0.001772 | $0.001856 | $3,392.32 | $0 |