Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) 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 | $0.1039 | $0.1089 | $0.09028 | $0.1019 | $197.07 | $723,885 |
| 2018-04-02 | $0.1024 | $0.1130 | $0.1017 | $0.1057 | $103.23 | $751,194 |
| 2018-04-03 | $0.1057 | $0.1194 | $0.1054 | $0.1113 | $36.40 | $791,866 |
| 2018-04-04 | $0.1112 | $0.1238 | $0.1014 | $0.1154 | $386.93 | $821,377 |
| 2018-04-05 | $0.1155 | $0.1296 | $0.1070 | $0.1158 | $118.32 | $824,474 |
| 2018-04-06 | $0.1152 | $0.1220 | $0.1044 | $0.1058 | $63.81 | $753,918 |
| 2018-04-07 | $0.1059 | $0.1193 | $0.1058 | $0.1104 | $91.63 | $786,779 |
| 2018-04-08 | $0.1105 | $0.1193 | $0.1105 | $0.1122 | $16.74 | $800,418 |
| 2018-04-09 | $0.1194 | $0.1216 | $0.1059 | $0.1148 | $63.34 | $819,481 |
| 2018-04-10 | $0.1149 | $0.1167 | $0.1065 | $0.1160 | $86.67 | $828,359 |
| 2018-04-11 | $0.1161 | $0.1251 | $0.1100 | $0.1114 | $67.10 | $795,895 |
| 2018-04-12 | $0.1111 | $0.1336 | $0.1082 | $0.1265 | $21.02 | $904,439 |
| 2018-04-13 | $0.1267 | $0.1386 | $0.1244 | $0.1259 | $5.28 | $900,159 |
| 2018-04-14 | $0.1259 | $0.1382 | $0.1116 | $0.1199 | $305.68 | $857,879 |
| 2018-04-15 | $0.1200 | $0.1669 | $0.1001 | $0.1252 | $34,439.80 | $896,607 |
| 2018-04-16 | $0.1252 | $0.1259 | $0.1039 | $0.1207 | $2,568.25 | $864,474 |
| 2018-04-17 | $0.1207 | $0.1220 | $0.1101 | $0.1183 | $95.57 | $848,102 |
| 2018-04-18 | $0.1184 | $0.1231 | $0.1103 | $0.1142 | $184.43 | $819,056 |
| 2018-04-19 | $0.1143 | $0.1323 | $0.1138 | $0.1322 | $1,027.10 | $948,609 |
| 2018-04-20 | $0.1323 | $0.1362 | $0.1183 | $0.1326 | $65.56 | $951,776 |
| 2018-04-21 | $0.1326 | $0.1334 | $0.1213 | $0.1250 | $160.54 | $897,785 |
| 2018-04-22 | $0.1250 | $0.1347 | $0.1225 | $0.1232 | $946.17 | $885,248 |
| 2018-04-23 | $0.1229 | $0.1428 | $0.1228 | $0.1427 | $1,897.87 | $1,025,753 |
| 2018-04-24 | $0.1428 | $0.1517 | $0.1371 | $0.1465 | $201.12 | $1,053,670 |
| 2018-04-25 | $0.1455 | $0.1554 | $0.1329 | $0.1406 | $235.97 | $1,012,317 |
| 2018-04-26 | $0.1418 | $0.1489 | $0.1297 | $0.1485 | $951.96 | $1,069,784 |
| 2018-04-27 | $0.1488 | $0.1495 | $0.1342 | $0.1342 | $1,330.51 | $966,978 |
| 2018-04-28 | $0.1337 | $0.1508 | $0.1298 | $0.1402 | $565.32 | $1,011,032 |
| 2018-04-29 | $0.1402 | $0.1429 | $0.1288 | $0.1411 | $36.77 | $1,017,579 |
| 2018-04-30 | $0.1410 | $0.1413 | $0.1281 | $0.1293 | $229.53 | $932,866 |