FinCoin FNC
Xếp hạng #?
07:09:23 20/06/2018
FinCoin (FNC)
Không hoạt động
Lịch sử giá FinCoin (FNC) 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 | $0.01763 | $0.01816 | $0.01404 | $0.01671 | $659.45 | $215,227 |
| 2018-03-02 | $0.01668 | $0.01691 | $0.01245 | $0.01502 | $926.79 | $193,459 |
| 2018-03-03 | $0.01501 | $0.01665 | $0.01289 | $0.01362 | $1,633.50 | $175,379 |
| 2018-03-04 | $0.01361 | $0.01554 | $0.01296 | $0.01302 | $241.54 | $167,691 |
| 2018-03-05 | $0.01302 | $0.01322 | $0.006668 | $0.006670 | $274.71 | $85,898.00 |
| 2018-03-06 | $0.006655 | $0.01696 | $0.006442 | $0.01474 | $1,717.47 | $189,855 |
| 2018-03-07 | $0.01473 | $0.01601 | $0.007947 | $0.009578 | $1,051.03 | $123,349 |
| 2018-03-08 | $0.009566 | $0.01430 | $0.008109 | $0.01113 | $843.80 | $143,311 |
| 2018-03-09 | $0.01111 | $0.02435 | $0.01085 | $0.01227 | $4,059.98 | $157,997 |
| 2018-03-10 | $0.01227 | $0.01725 | $0.01198 | $0.01199 | $616.37 | $154,465 |
| 2018-03-11 | $0.01197 | $0.01757 | $0.01156 | $0.01347 | $677.10 | $173,428 |
| 2018-03-12 | $0.01343 | $0.01775 | $0.01156 | $0.01320 | $264.14 | $170,034 |
| 2018-03-13 | $0.01316 | $0.01448 | $0.01003 | $0.01026 | $721.72 | $132,145 |
| 2018-03-14 | $0.01026 | $0.01319 | $0.009366 | $0.009941 | $134.91 | $128,026 |
| 2018-03-15 | $0.009938 | $0.01036 | $0.007984 | $0.008247 | $189.13 | $106,210 |
| 2018-03-16 | $0.008243 | $0.008648 | $0.007628 | $0.007628 | $289.63 | $98,234.87 |
| 2018-03-17 | $0.007640 | $0.01032 | $0.007471 | $0.007829 | $432.45 | $100,824 |
| 2018-03-18 | $0.007811 | $0.008152 | $0.007365 | $0.008134 | $7.85 | $104,756 |
| 2018-03-19 | $0.008127 | $0.009670 | $0.008116 | $0.008332 | $144.89 | $107,300 |
| 2018-03-20 | $0.008502 | $0.008917 | $0.006582 | $0.008604 | $454.07 | $110,805 |
| 2018-03-21 | $0.008614 | $0.008723 | $0.007637 | $0.008018 | $36.96 | $103,266 |
| 2018-03-22 | $0.008012 | $0.008223 | $0.007110 | $0.007199 | $114.18 | $92,711.08 |
| 2018-03-23 | $0.007199 | $0.007199 | $0.005700 | $0.005787 | $37.88 | $74,527.43 |
| 2018-03-24 | $0.005842 | $0.006242 | $0.005591 | $0.005604 | $202.80 | $72,173.98 |
| 2018-03-25 | $0.005527 | $0.005700 | $0.005446 | $0.005575 | $7.81 | $71,800.24 |
| 2018-03-26 | $0.005571 | $0.005601 | $0.005297 | $0.005566 | $16.16 | $71,679.05 |
| 2018-03-27 | $0.005564 | $0.007474 | $0.005015 | $0.005546 | $157.04 | $71,429.34 |
| 2018-03-28 | $0.005546 | $0.006388 | $0.005526 | $0.006345 | $28.49 | $81,720.94 |
| 2018-03-29 | $0.006353 | $0.006363 | $0.005412 | $0.005529 | $29.08 | $71,210.14 |
| 2018-03-30 | $0.005519 | $0.005539 | $0.005088 | $0.005506 | $13.79 | $70,915.09 |
| 2018-03-31 | $0.005507 | $0.006509 | $0.005347 | $0.006508 | $41.06 | $83,811.92 |