Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1962 | $0.2162 | $0.1916 | $0.1968 | $399.97 | $1,374,309 |
| 2018-03-02 | $0.1963 | $0.2212 | $0.1945 | $0.1986 | $223.34 | $1,387,811 |
| 2018-03-03 | $0.1983 | $0.2285 | $0.1983 | $0.2063 | $289.56 | $1,442,323 |
| 2018-03-04 | $0.2059 | $0.2170 | $0.1998 | $0.2071 | $376.05 | $1,448,947 |
| 2018-03-05 | $0.2070 | $0.2202 | $0.2055 | $0.2077 | $101.85 | $1,453,701 |
| 2018-03-06 | $0.2071 | $0.2142 | $0.1909 | $0.1932 | $352.24 | $1,353,117 |
| 2018-03-07 | $0.1929 | $0.2004 | $0.1731 | $0.1783 | $192.84 | $1,249,409 |
| 2018-03-08 | $0.1780 | $0.1817 | $0.1631 | $0.1683 | $75.03 | $1,180,422 |
| 2018-03-09 | $0.1673 | $0.1718 | $0.1510 | $0.1666 | $191.45 | $1,168,827 |
| 2018-03-10 | $0.1667 | $0.1802 | $0.1490 | $0.1497 | $58.87 | $1,050,811 |
| 2018-03-11 | $0.1492 | $0.1848 | $0.1446 | $0.1723 | $99.74 | $1,210,451 |
| 2018-03-12 | $0.1718 | $0.1860 | $0.1599 | $0.1645 | $427.23 | $1,156,317 |
| 2018-03-13 | $0.1636 | $0.1718 | $0.1530 | $0.1555 | $80.24 | $1,093,507 |
| 2018-03-14 | $0.1555 | $0.1697 | $0.1439 | $0.1478 | $210.97 | $1,039,775 |
| 2018-03-15 | $0.1477 | $0.1597 | $0.1385 | $0.1405 | $1,255.81 | $989,061 |
| 2018-03-16 | $0.1404 | $0.1491 | $0.1326 | $0.1326 | $280.29 | $933,949 |
| 2018-03-17 | $0.1328 | $0.1414 | $0.1240 | $0.1265 | $286.22 | $891,391 |
| 2018-03-18 | $0.1341 | $0.1341 | $0.1142 | $0.1316 | $594.37 | $927,907 |
| 2018-03-19 | $0.1310 | $0.1412 | $0.1225 | $0.1279 | $23.66 | $902,451 |
| 2018-03-20 | $0.1293 | $0.1433 | $0.1252 | $0.1333 | $85.71 | $941,093 |
| 2018-03-21 | $0.1336 | $0.1458 | $0.1170 | $0.1248 | $621.81 | $881,145 |
| 2018-03-22 | $0.1245 | $0.1353 | $0.1193 | $0.1305 | $67.55 | $922,344 |
| 2018-03-23 | $0.1305 | $0.1305 | $0.1081 | $0.1230 | $32.85 | $869,474 |
| 2018-03-24 | $0.1248 | $0.1253 | $0.1118 | $0.1121 | $32.00 | $792,903 |
| 2018-03-25 | $0.1105 | $0.1379 | $0.1089 | $0.1267 | $235.94 | $896,772 |
| 2018-03-26 | $0.1266 | $0.1353 | $0.1099 | $0.1145 | $333.49 | $811,189 |
| 2018-03-27 | $0.1144 | $0.1285 | $0.1022 | $0.1168 | $823.32 | $827,854 |
| 2018-03-28 | $0.1168 | $0.1269 | $0.1090 | $0.1190 | $422.32 | $843,547 |
| 2018-03-29 | $0.1191 | $0.1206 | $0.1034 | $0.1065 | $83.67 | $755,638 |
| 2018-03-30 | $0.1063 | $0.1152 | $0.09905 | $0.1094 | $284.35 | $776,341 |
| 2018-03-31 | $0.1094 | $0.1198 | $0.1023 | $0.1040 | $43.98 | $738,208 |