Fonziecoin FONZ
Xếp hạng #?
22:09:06 16/05/2018
Fonziecoin (FONZ)
Không hoạt động
Lịch sử giá Fonziecoin (FONZ) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0004738 | $0.0004776 | $0.0002346 | $0.0003934 | $61.68 | $0 |
| 2017-09-02 | $0.0003939 | $0.0004608 | $0.0003598 | $0.0004608 | $60.09 | $0 |
| 2017-09-03 | $0.0004611 | $0.0004727 | $0.0003577 | $0.0003694 | $13.74 | $0 |
| 2017-09-04 | $0.0003695 | $0.0004073 | $0.0003322 | $0.0003427 | $13.63 | $0 |
| 2017-09-05 | $0.0003445 | $0.0004048 | $0.0003246 | $0.0003973 | $14.60 | $0 |
| 2017-09-06 | $0.0003978 | $0.0004340 | $0.0001376 | $0.0003237 | $337.99 | $0 |
| 2017-09-07 | $0.0003231 | $0.0003269 | $0.0002789 | $0.0003243 | $12.22 | $0 |
| 2017-09-08 | $0.0003244 | $0.0003288 | $0.0002901 | $0.0003024 | $10.62 | $0 |
| 2017-09-09 | $0.0003030 | $0.0003513 | $0.0002569 | $0.0002603 | $1.69 | $0 |
| 2017-09-10 | $0.0002605 | $0.0003440 | $0.0002447 | $0.0003406 | $12.22 | $0 |
| 2017-09-11 | $0.0003400 | $0.0003501 | $0.00008273 | $0.0002947 | $165.60 | $0 |
| 2017-09-12 | $0.0002950 | $0.0003064 | $0.0002463 | $0.0002500 | $25.24 | $0 |
| 2017-09-13 | $0.0002501 | $0.0002772 | $0.0002325 | $0.0002326 | $1.94 | $0 |
| 2017-09-14 | $0.0002326 | $0.0002526 | $0.0002083 | $0.0002254 | $6.14 | $0 |
| 2017-09-15 | $0.0002271 | $0.0002677 | $0.0001513 | $0.0002603 | $9.18 | $0 |
| 2017-09-16 | $0.0002597 | $0.0003094 | $0.0002174 | $0.0002230 | $20.53 | $0 |
| 2017-09-17 | $0.0002229 | $0.0002280 | $0.0002093 | $0.0002222 | $27.66 | $0 |
| 2017-09-18 | $0.0002217 | $0.0003303 | $0.0002217 | $0.0003275 | $34.67 | $0 |
| 2017-09-19 | $0.0003282 | $0.0003300 | $0.0002330 | $0.0002351 | $0.2351 | $0 |
| 2017-09-20 | $0.0002348 | $0.0002428 | $0.0002307 | $0.0002339 | $7.54 | $0 |
| 2017-09-21 | $0.0002328 | $0.0002541 | $0.0002288 | $0.0002538 | $2.15 | $0 |
| 2017-09-22 | $0.0002535 | $0.0002632 | $0.0002475 | $0.0002532 | $11.04 | $0 |
| 2017-09-23 | $0.0002525 | $0.0002975 | $0.0002144 | $0.0002652 | $5.97 | $0 |
| 2017-09-24 | $0.0002652 | $0.0002652 | $0.0002557 | $0.0002573 | $1.54 | $0 |
| 2017-09-25 | $0.0002571 | $0.0002664 | $0.0002258 | $0.0002360 | $2.40 | $0 |
| 2017-09-26 | $0.0002360 | $0.0002758 | $0.0002319 | $0.0002730 | $1.36 | $0 |
| 2017-09-27 | $0.0002722 | $0.0003380 | $0.0002722 | $0.0003366 | $31.98 | $0 |
| 2017-09-28 | $0.0003366 | $0.0003419 | $0.0003311 | $0.0003332 | $31.65 | $0 |
| 2017-09-30 | $0.0003008 | $0.0003051 | $0.0002996 | $0.0003040 | $0.3558 | $0 |