Fonziecoin FONZ
Xếp hạng #?
22:09:06 16/05/2018
Fonziecoin (FONZ)
Không hoạt động
Lịch sử giá Fonziecoin (FONZ) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0003147 | $0.0003320 | $0.0002931 | $0.0003003 | $67.70 | $0 |
| 2017-08-02 | $0.0003002 | $0.0003029 | $0.0002923 | $0.0002969 | $6.46 | $0 |
| 2017-08-03 | $0.0002974 | $0.0003267 | $0.0002507 | $0.0002509 | $125.28 | $0 |
| 2017-08-04 | $0.0002508 | $0.0003424 | $0.0002498 | $0.0002856 | $17.26 | $0 |
| 2017-08-05 | $0.0002855 | $0.0003986 | $0.0002852 | $0.0003905 | $3.45 | $0 |
| 2017-08-06 | $0.0003906 | $0.0003951 | $0.0003157 | $0.0003550 | $7.88 | $0 |
| 2017-08-07 | $0.0003542 | $0.0003744 | $0.0003511 | $0.0003695 | $1.42 | $0 |
| 2017-08-08 | $0.0003092 | $0.0003732 | $0.0003015 | $0.0003079 | $38.42 | $0 |
| 2017-08-09 | $0.0003077 | $0.0003708 | $0.0002923 | $0.0003677 | $18.72 | $0 |
| 2017-08-10 | $0.0003677 | $0.0006465 | $0.0003650 | $0.0004441 | $385.87 | $0 |
| 2017-08-11 | $0.0004441 | $0.0004615 | $0.0002742 | $0.0003653 | $180.72 | $0 |
| 2017-08-12 | $0.0003650 | $0.0003878 | $0.0003001 | $0.0003871 | $62.02 | $0 |
| 2017-08-13 | $0.0003868 | $0.0004382 | $0.0003128 | $0.0003248 | $50.11 | $0 |
| 2017-08-14 | $0.0003250 | $0.0004315 | $0.0002931 | $0.0004315 | $160.24 | $0 |
| 2017-08-15 | $0.0004327 | $0.0004764 | $0.0002704 | $0.0002904 | $5.62 | $0 |
| 2017-08-16 | $0.0002908 | $0.0003043 | $0.0002765 | $0.0002989 | $2.89 | $0 |
| 2017-08-17 | $0.0003055 | $0.0004034 | $0.0002517 | $0.0002576 | $201.86 | $0 |
| 2017-08-18 | $0.0002568 | $0.0003048 | $0.0002385 | $0.0002467 | $3.64 | $0 |
| 2017-08-19 | $0.0002465 | $0.0002511 | $0.0002384 | $0.0002421 | $0.9686 | $0 |
| 2017-08-20 | $0.0002444 | $0.0002492 | $0.0002442 | $0.0002443 | $10.94 | $0 |
| 2017-08-21 | $0.0002434 | $0.0003235 | $0.0002381 | $0.0003193 | $0.3992 | $0 |
| 2017-08-22 | $0.0003201 | $0.0003582 | $0.0002369 | $0.0002457 | $41.90 | $0 |
| 2017-08-23 | $0.0002452 | $0.0003748 | $0.0002069 | $0.0003727 | $38.99 | $0 |
| 2017-08-24 | $0.0003729 | $0.0003828 | $0.0002115 | $0.0002168 | $31.86 | $0 |
| 2017-08-25 | $0.0002164 | $0.0002678 | $0.0001735 | $0.0002620 | $85.01 | $0 |
| 2017-08-26 | $0.0002621 | $0.0007410 | $0.0002621 | $0.0004780 | $903.35 | $0 |
| 2017-08-27 | $0.0004779 | $0.0005245 | $0.0004752 | $0.0005217 | $385.68 | $0 |
| 2017-08-28 | $0.0005212 | $0.0005276 | $0.0004617 | $0.0005258 | $18.06 | $0 |
| 2017-08-29 | $0.0005267 | $0.0005570 | $0.0003048 | $0.0005520 | $51.83 | $0 |
| 2017-08-30 | $0.0005513 | $0.0005581 | $0.0004124 | $0.0004587 | $17.88 | $0 |
| 2017-08-31 | $0.0004579 | $0.0004744 | $0.0001860 | $0.0004737 | $598.02 | $0 |