Fantomcoin FCN
Xếp hạng #?
07:16:17 23/10/2018
Fantomcoin (FCN)
Không hoạt động
Lịch sử giá Fantomcoin (FCN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1274 | $0.1281 | $0.1178 | $0.1203 | $289.08 | $874,957 |
| 2018-06-02 | $0.1203 | $0.1299 | $0.1196 | $0.1298 | $830.43 | $943,598 |
| 2018-06-03 | $0.1298 | $0.1311 | $0.1216 | $0.1233 | $107.70 | $896,533 |
| 2018-06-04 | $0.1233 | $0.1506 | $0.1215 | $0.1275 | $2,000.96 | $927,025 |
| 2018-06-05 | $0.1275 | $0.1375 | $0.1255 | $0.1373 | $145.01 | $998,211 |
| 2018-06-06 | $0.1372 | $0.1381 | $0.1225 | $0.1300 | $584.64 | $945,692 |
| 2018-06-07 | $0.1302 | $0.1311 | $0.1224 | $0.1305 | $133.53 | $949,030 |
| 2018-06-08 | $0.1306 | $0.1309 | $0.1210 | $0.1221 | $50.02 | $887,814 |
| 2018-06-09 | $0.1220 | $0.1305 | $0.1199 | $0.1199 | $188.29 | $872,172 |
| 2018-06-10 | $0.1201 | $0.1249 | $0.1003 | $0.1015 | $1,191.64 | $738,003 |
| 2018-06-11 | $0.1016 | $0.1089 | $0.09369 | $0.09648 | $513.03 | $701,585 |
| 2018-06-12 | $0.1033 | $0.1284 | $0.1033 | $0.1051 | $2,709.74 | $763,971 |
| 2018-06-13 | $0.1053 | $0.1056 | $0.08685 | $0.08851 | $1,545.02 | $643,653 |
| 2018-06-14 | $0.08847 | $0.09983 | $0.08829 | $0.09317 | $293.05 | $677,509 |
| 2018-06-15 | $0.09301 | $0.09932 | $0.08333 | $0.08379 | $747.95 | $609,341 |
| 2018-06-16 | $0.08349 | $0.09188 | $0.08272 | $0.09115 | $705.17 | $662,842 |
| 2018-06-17 | $0.09139 | $0.09208 | $0.08421 | $0.08449 | $161.73 | $614,427 |
| 2018-06-18 | $0.08420 | $0.1017 | $0.07708 | $0.09427 | $7,585.95 | $685,561 |
| 2018-06-19 | $0.09422 | $0.2161 | $0.08736 | $0.1688 | $44,599.30 | $1,227,302 |
| 2018-06-20 | $0.1689 | $0.2972 | $0.1524 | $0.2430 | $137,729 | $1,767,127 |
| 2018-06-21 | $0.2160 | $0.7926 | $0.1880 | $0.1949 | $725,268 | $1,417,603 |
| 2018-06-22 | $0.1813 | $0.3252 | $0.1511 | $0.1513 | $276,451 | $1,100,106 |
| 2018-06-23 | $0.1513 | $0.2304 | $0.1228 | $0.1850 | $76,617.90 | $1,345,516 |
| 2018-06-24 | $0.1850 | $0.4281 | $0.1636 | $0.2034 | $549,941 | $1,478,863 |
| 2018-06-25 | $0.2030 | $0.2337 | $0.1811 | $0.1812 | $41,942.60 | $1,317,657 |
| 2018-06-26 | $0.1812 | $0.2175 | $0.1624 | $0.1703 | $44,017.00 | $1,238,566 |
| 2018-06-27 | $0.1702 | $0.1942 | $0.1581 | $0.1656 | $14,847.10 | $1,203,936 |
| 2018-06-28 | $0.1656 | $0.1763 | $0.1575 | $0.1642 | $7,941.42 | $1,194,163 |
| 2018-06-29 | $0.1643 | $0.1702 | $0.1233 | $0.1425 | $11,065.00 | $1,036,403 |
| 2018-06-30 | $0.1427 | $0.1682 | $0.1333 | $0.1469 | $5,876.87 | $1,068,088 |