Fonziecoin FONZ
Xếp hạng #?
22:09:06 16/05/2018
Fonziecoin (FONZ)
Không hoạt động
Lịch sử giá Fonziecoin (FONZ) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0003041 | $0.0003055 | $0.0002578 | $0.0002638 | $1.86 | $0 |
| 2017-10-02 | $0.0002636 | $0.0002679 | $0.0002621 | $0.0002642 | $26.42 | $0 |
| 2017-10-03 | $0.0002642 | $0.0002657 | $0.0002548 | $0.0002586 | $0.6459 | $0 |
| 2017-10-04 | $0.0002592 | $0.0003042 | $0.0002518 | $0.0002531 | $1.94 | $0 |
| 2017-10-05 | $0.0002533 | $0.0002599 | $0.0002490 | $0.0002587 | $0.4344 | $0 |
| 2017-10-06 | $0.0003088 | $0.0003097 | $0.0003031 | $0.0003061 | $3.27 | $0 |
| 2017-10-07 | $0.0003062 | $0.0003070 | $0.0003036 | $0.0003047 | $3.25 | $0 |
| 2017-10-08 | $0.0002670 | $0.0002767 | $0.0002657 | $0.0002761 | $1.53 | $0 |
| 2017-10-09 | $0.0002762 | $0.0002922 | $0.0002761 | $0.0002872 | $1.44 | $0 |
| 2017-10-10 | $0.0002872 | $0.0003450 | $0.0002862 | $0.0003334 | $4.24 | $0 |
| 2017-10-11 | $0.0003334 | $0.0003378 | $0.0002836 | $0.0003376 | $68.67 | $0 |
| 2017-10-12 | $0.0003378 | $0.0003671 | $0.0001557 | $0.0003254 | $16.57 | $0 |
| 2017-10-13 | $0.0003264 | $0.0003526 | $0.0002209 | $0.0002262 | $1.31 | $0 |
| 2017-10-14 | $0.0002262 | $0.0002315 | $0.0002238 | $0.0002285 | $1.32 | $0 |
| 2017-10-16 | $0.0002858 | $0.0002904 | $0.0002826 | $0.0002889 | $0.2918 | $0 |
| 2017-10-17 | $0.0002890 | $0.0002898 | $0.0001107 | $0.0001120 | $99.35 | $0 |
| 2017-10-18 | $0.0001120 | $0.0002806 | $0.0001069 | $0.0002792 | $5.54 | $0 |
| 2017-10-19 | $0.0002794 | $0.0002871 | $0.0002768 | $0.0002851 | $1.24 | $0 |
| 2017-10-20 | $0.0002852 | $0.0002861 | $0.0001709 | $0.0001805 | $13.93 | $0 |
| 2017-10-21 | $0.0001802 | $0.0001845 | $0.0001789 | $0.0001834 | $14.14 | $0 |
| 2017-10-22 | $0.0003023 | $0.0003028 | $0.0002874 | $0.0002994 | $20.29 | $0 |
| 2017-10-23 | $0.0002990 | $0.0003034 | $0.0002832 | $0.0002939 | $26.90 | $0 |
| 2017-10-24 | $0.0002933 | $0.0002933 | $0.0002887 | $0.0002892 | $25.90 | $0 |
| 2017-10-25 | $0.0003337 | $0.0003447 | $0.0003327 | $0.0003441 | $3.44 | $0 |
| 2017-10-26 | $0.0003441 | $0.0003591 | $0.0003418 | $0.0003559 | $3.56 | $0 |
| 2017-10-27 | $0.0002372 | $0.0003474 | $0.0002281 | $0.0003449 | $26.14 | $0 |
| 2017-10-28 | $0.0003458 | $0.0003522 | $0.0003404 | $0.0003441 | $0.5724 | $0 |
| 2017-10-29 | $0.0003437 | $0.0003793 | $0.0003433 | $0.0003716 | $0.6181 | $0 |
| 2017-10-30 | $0.0003694 | $0.0003704 | $0.0003657 | $0.0003678 | $0.6118 | $0 |
| 2017-10-31 | $0.0002490 | $0.0002579 | $0.0002479 | $0.0002579 | $12.90 | $0 |