Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1294 | $0.1353 | $0.1241 | $0.1274 | $15.60 | $919,617 |
| 2018-05-02 | $0.1272 | $0.1367 | $0.1181 | $0.1291 | $2,143.74 | $932,484 |
| 2018-05-03 | $0.1199 | $0.1368 | $0.1194 | $0.1268 | $73.49 | $916,371 |
| 2018-05-04 | $0.1267 | $0.1460 | $0.1243 | $0.1455 | $494.89 | $1,052,061 |
| 2018-05-05 | $0.1454 | $0.1483 | $0.1358 | $0.1473 | $498.79 | $1,066,134 |
| 2018-05-06 | $0.1474 | $0.2479 | $0.1322 | $0.1537 | $47,392.40 | $1,112,914 |
| 2018-05-07 | $0.1538 | $0.1779 | $0.1483 | $0.1496 | $913.88 | $1,083,359 |
| 2018-05-08 | $0.1499 | $0.1754 | $0.1299 | $0.1658 | $2,229.58 | $1,202,045 |
| 2018-05-09 | $0.1656 | $0.1743 | $0.1356 | $0.1491 | $626.30 | $1,081,004 |
| 2018-05-10 | $0.1490 | $0.1587 | $0.1353 | $0.1354 | $601.01 | $982,430 |
| 2018-05-11 | $0.1356 | $0.1379 | $0.1255 | $0.1263 | $98.65 | $916,804 |
| 2018-05-12 | $0.1259 | $0.1535 | $0.1259 | $0.1440 | $811.71 | $1,045,880 |
| 2018-05-13 | $0.1440 | $0.1489 | $0.1339 | $0.1478 | $322.08 | $1,073,757 |
| 2018-05-14 | $0.1477 | $0.1577 | $0.1416 | $0.1477 | $166.09 | $1,074,003 |
| 2018-05-15 | $0.1475 | $0.1575 | $0.1435 | $0.1443 | $110.23 | $1,049,704 |
| 2018-05-16 | $0.1443 | $0.1515 | $0.1383 | $0.1418 | $191.78 | $1,031,429 |
| 2018-05-17 | $0.1419 | $0.1665 | $0.1398 | $0.1533 | $2,078.20 | $1,115,152 |
| 2018-05-18 | $0.1535 | $0.1625 | $0.1433 | $0.1483 | $325.72 | $1,078,617 |
| 2018-05-19 | $0.1483 | $0.1582 | $0.1471 | $0.1483 | $837.07 | $1,078,494 |
| 2018-05-20 | $0.1484 | $0.1545 | $0.1475 | $0.1533 | $41.75 | $1,114,818 |
| 2018-05-21 | $0.1535 | $0.1685 | $0.1501 | $0.1598 | $1,864.61 | $1,161,890 |
| 2018-05-22 | $0.1597 | $0.1599 | $0.1434 | $0.1522 | $250.65 | $1,106,971 |
| 2018-05-23 | $0.1521 | $0.1525 | $0.1345 | $0.1357 | $199.93 | $986,772 |
| 2018-05-24 | $0.1354 | $0.1440 | $0.1310 | $0.1359 | $23.75 | $988,081 |
| 2018-05-25 | $0.1361 | $0.1421 | $0.1325 | $0.1421 | $226.09 | $1,033,189 |
| 2018-05-26 | $0.1419 | $0.1419 | $0.1313 | $0.1320 | $27.51 | $959,712 |
| 2018-05-27 | $0.1320 | $0.1328 | $0.1170 | $0.1248 | $1,485.90 | $907,863 |
| 2018-05-28 | $0.1249 | $0.1254 | $0.1136 | $0.1139 | $15.02 | $828,525 |
| 2018-05-29 | $0.1139 | $0.1278 | $0.1133 | $0.1268 | $24.61 | $922,189 |
| 2018-05-30 | $0.1269 | $0.1274 | $0.1169 | $0.1181 | $0.1607 | $859,155 |
| 2018-05-31 | $0.1181 | $0.1285 | $0.1175 | $0.1273 | $145.02 | $925,476 |