Fonziecoin FONZ
Xếp hạng #?
22:09:06 16/05/2018
Fonziecoin (FONZ)
Không hoạt động
Lịch sử giá Fonziecoin (FONZ) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0002578 | $0.0002636 | $0.0002546 | $0.0002621 | $13.11 | $0 |
| 2017-11-03 | $0.0004430 | $0.0004480 | $0.0003556 | $0.0003593 | $6.75 | $0 |
| 2017-11-04 | $0.0003583 | $0.0004417 | $0.0003572 | $0.0003695 | $0.8530 | $0 |
| 2017-11-05 | $0.0003688 | $0.0004567 | $0.0003652 | $0.0004426 | $0.7362 | $0 |
| 2017-11-06 | $0.0004436 | $0.0004455 | $0.0003472 | $0.0003485 | $31.57 | $0 |
| 2017-11-07 | $0.0003479 | $0.0003607 | $0.0003479 | $0.0003569 | $3.57 | $0 |
| 2017-11-08 | $0.0003558 | $0.0004485 | $0.0003537 | $0.0004485 | $10.84 | $0 |
| 2017-11-09 | $0.0004480 | $0.0004480 | $0.0003551 | $0.0004265 | $6.16 | $0 |
| 2017-11-10 | $0.0004277 | $0.0004401 | $0.0003871 | $0.0004014 | $0.8430 | $0 |
| 2017-11-11 | $0.0004020 | $0.0004038 | $0.0003739 | $0.0003820 | $26.71 | $0 |
| 2017-11-12 | $0.0003817 | $0.0003861 | $0.0003322 | $0.0003567 | $17.55 | $0 |
| 2017-11-13 | $0.0004185 | $0.0004185 | $0.0001800 | $0.0003910 | $155.80 | $0 |
| 2017-11-14 | $0.0003919 | $0.0004033 | $0.0003213 | $0.0003304 | $0.7762 | $0 |
| 2017-11-15 | $0.0003306 | $0.0004394 | $0.0003306 | $0.0004359 | $0.4022 | $0 |
| 2017-11-16 | $0.0004382 | $0.0004520 | $0.0002322 | $0.0002357 | $8.01 | $0 |
| 2017-11-17 | $0.0002353 | $0.0003994 | $0.0002343 | $0.0003087 | $10.13 | $0 |
| 2017-11-18 | $0.0003075 | $0.0003859 | $0.0002981 | $0.0003121 | $16.26 | $0 |
| 2017-11-19 | $0.0003115 | $0.0003245 | $0.0003079 | $0.0003219 | $0.1798 | $0 |
| 2017-11-20 | $0.0003217 | $0.0003225 | $0.0003179 | $0.0003196 | $0.1785 | $0 |
| 2017-11-22 | $0.0002432 | $0.0004134 | $0.0002431 | $0.0004114 | $11.18 | $0 |
| 2017-11-23 | $0.0004113 | $0.0004133 | $0.0004024 | $0.0004024 | $3.48 | $0 |
| 2017-11-24 | $0.0004019 | $0.0004960 | $0.0003942 | $0.0004113 | $20.85 | $0 |
| 2017-11-25 | $0.0004105 | $0.0004375 | $0.0004082 | $0.0004375 | $8.75 | $0 |
| 2017-11-26 | $0.0004373 | $0.0005635 | $0.0004368 | $0.0005590 | $126.33 | $0 |
| 2017-11-27 | $0.0005591 | $0.0006823 | $0.0005591 | $0.0006811 | $29.57 | $0 |
| 2017-11-28 | $0.0006829 | $0.0007984 | $0.0006763 | $0.0006956 | $657.96 | $0 |
| 2017-11-29 | $0.0006950 | $0.0009151 | $0.0006634 | $0.0006776 | $30.06 | $0 |
| 2017-11-30 | $0.0006880 | $0.0007831 | $0.0006417 | $0.0007030 | $117.54 | $0 |