FinCoin FNC
Xếp hạng #?
07:09:23 20/06/2018
FinCoin (FNC)
Không hoạt động
Lịch sử giá FinCoin (FNC) 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 | $0.04063 | $0.05004 | $0.03621 | $0.03840 | $258.42 | $494,552 |
| 2018-02-02 | $0.03836 | $0.04141 | $0.03384 | $0.03480 | $249.28 | $448,138 |
| 2018-02-03 | $0.03490 | $0.04331 | $0.03078 | $0.03648 | $594.40 | $469,841 |
| 2018-02-04 | $0.03650 | $0.04389 | $0.02948 | $0.03273 | $819.01 | $421,564 |
| 2018-02-05 | $0.03247 | $0.03400 | $0.02424 | $0.02435 | $416.40 | $313,641 |
| 2018-02-06 | $0.02437 | $0.03061 | $0.01741 | $0.02525 | $1,122.83 | $325,191 |
| 2018-02-07 | $0.02500 | $0.03338 | $0.02436 | $0.03160 | $563.88 | $406,950 |
| 2018-02-08 | $0.03148 | $0.03509 | $0.02597 | $0.02759 | $78.62 | $355,374 |
| 2018-02-09 | $0.02767 | $0.03029 | $0.02653 | $0.03023 | $64.95 | $389,314 |
| 2018-02-10 | $0.03024 | $0.03105 | $0.02077 | $0.02103 | $267.84 | $270,786 |
| 2018-02-11 | $0.02101 | $0.02721 | $0.01938 | $0.01938 | $354.39 | $249,634 |
| 2018-02-12 | $0.01950 | $0.02676 | $0.01917 | $0.02189 | $2,411.51 | $281,900 |
| 2018-02-13 | $0.02192 | $0.02345 | $0.01970 | $0.02260 | $794.42 | $291,006 |
| 2018-02-14 | $0.02256 | $0.02515 | $0.02000 | $0.02246 | $443.35 | $289,281 |
| 2018-02-15 | $0.02247 | $0.03042 | $0.02075 | $0.03040 | $1,870.50 | $391,465 |
| 2018-02-16 | $0.03030 | $0.03064 | $0.02083 | $0.02156 | $910.50 | $277,650 |
| 2018-02-17 | $0.02155 | $0.02572 | $0.02132 | $0.02492 | $344.20 | $320,947 |
| 2018-02-18 | $0.02497 | $0.02510 | $0.02038 | $0.02076 | $972.22 | $267,395 |
| 2018-02-19 | $0.02070 | $0.02881 | $0.02066 | $0.02209 | $1,134.47 | $284,427 |
| 2018-02-20 | $0.02210 | $0.02453 | $0.02156 | $0.02290 | $357.56 | $294,964 |
| 2018-02-21 | $0.02289 | $0.02311 | $0.02011 | $0.02295 | $1,248.05 | $295,519 |
| 2018-02-22 | $0.02294 | $0.02312 | $0.01720 | $0.01962 | $2,588.30 | $252,663 |
| 2018-02-23 | $0.01961 | $0.01998 | $0.01639 | $0.01675 | $1,257.65 | $215,714 |
| 2018-02-24 | $0.01674 | $0.01793 | $0.01533 | $0.01718 | $676.76 | $221,245 |
| 2018-02-25 | $0.01717 | $0.01903 | $0.01484 | $0.01830 | $851.59 | $235,617 |
| 2018-02-26 | $0.01831 | $0.01879 | $0.01506 | $0.01687 | $682.34 | $217,214 |
| 2018-02-27 | $0.01689 | $0.02025 | $0.01384 | $0.01386 | $134.71 | $178,489 |
| 2018-02-28 | $0.01385 | $0.01870 | $0.01380 | $0.01763 | $80.87 | $227,003 |