FinCoin FNC
Xếp hạng #?
07:09:23 20/06/2018
FinCoin (FNC)
Không hoạt động
Lịch sử giá FinCoin (FNC) 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 | $0.01112 | $0.01112 | $0.01090 | $0.01095 | $74.77 | $141,003 |
| 2018-05-02 | $0.01094 | $0.01370 | $0.01084 | $0.01358 | $74.38 | $174,897 |
| 2018-05-03 | $0.01358 | $0.01455 | $0.01354 | $0.01454 | $7.79 | $187,234 |
| 2018-05-04 | $0.01454 | $0.01454 | $0.01440 | $0.01442 | $7.48 | $185,647 |
| 2018-05-05 | $0.01441 | $0.01653 | $0.01439 | $0.01473 | $295.62 | $189,696 |
| 2018-05-06 | $0.01474 | $0.01488 | $0.01429 | $0.01446 | $3.52 | $186,202 |
| 2018-05-07 | $0.01446 | $0.01446 | $0.01391 | $0.01411 | $0.9428 | $181,770 |
| 2018-05-08 | $0.01414 | $0.01427 | $0.01385 | $0.01391 | $0.4605 | $179,164 |
| 2018-05-09 | $0.01389 | $0.01533 | $0.01358 | $0.01528 | $83.29 | $196,773 |
| 2018-05-10 | $0.01527 | $0.01540 | $0.01479 | $0.01480 | $19.32 | $190,662 |
| 2018-05-11 | $0.01482 | $0.01482 | $0.01093 | $0.01431 | $7.07 | $184,339 |
| 2018-05-12 | $0.01427 | $0.01468 | $0.01400 | $0.01440 | $6.19 | $185,454 |
| 2018-05-13 | $0.01440 | $0.01462 | $0.01423 | $0.01460 | $6.28 | $188,022 |
| 2018-05-14 | $0.01166 | $0.01205 | $0.01116 | $0.01156 | $11.12 | $148,837 |
| 2018-05-15 | $0.01154 | $0.01195 | $0.01130 | $0.01138 | $32.93 | $146,533 |
| 2018-05-16 | $0.01137 | $0.01138 | $0.01086 | $0.01093 | $2.57 | $140,760 |
| 2018-05-17 | $0.01094 | $0.01106 | $0.01051 | $0.01057 | $0.8554 | $136,166 |
| 2018-05-18 | $0.01058 | $0.01083 | $0.01043 | $0.01079 | $0.8732 | $138,990 |
| 2018-05-19 | $0.01010 | $0.01029 | $0.01009 | $0.01013 | $4.29 | $130,516 |
| 2018-05-20 | $0.01014 | $0.01047 | $0.009748 | $0.009794 | $1.28 | $126,137 |
| 2018-05-21 | $0.009807 | $0.009866 | $0.009587 | $0.009671 | $1.66 | $124,544 |
| 2018-05-22 | $0.009669 | $0.01586 | $0.009521 | $0.01522 | $185.03 | $196,043 |
| 2018-05-23 | $0.01521 | $0.01525 | $0.01397 | $0.01410 | $7.21 | $181,552 |
| 2018-05-24 | $0.01406 | $0.01444 | $0.01326 | $0.01374 | $0.7610 | $176,932 |
| 2018-05-25 | $0.01376 | $0.01393 | $0.01008 | $0.01024 | $9.22 | $131,936 |
| 2018-05-26 | $0.01023 | $0.01044 | $0.009991 | $0.01004 | $9.04 | $129,361 |
| 2018-05-27 | $0.01005 | $0.01007 | $0.009910 | $0.009998 | $9.00 | $128,764 |
| 2018-05-29 | $0.009838 | $0.01029 | $0.009570 | $0.009623 | $84.49 | $123,930 |
| 2018-05-30 | $0.009629 | $0.009953 | $0.009617 | $0.009747 | $9.75 | $125,528 |
| 2018-05-31 | $0.009745 | $0.01017 | $0.009226 | $0.009283 | $8.05 | $119,551 |