Fonziecoin FONZ
Xếp hạng #?
22:09:06 16/05/2018
Fonziecoin (FONZ)
Không hoạt động
Lịch sử giá Fonziecoin (FONZ) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001858 | $0.001985 | $0.001401 | $0.001640 | $1,492.93 | $0 |
| 2018-03-02 | $0.001636 | $0.001883 | $0.001636 | $0.001876 | $205.45 | $0 |
| 2018-03-03 | $0.001873 | $0.001931 | $0.001689 | $0.001719 | $137.49 | $0 |
| 2018-03-04 | $0.001716 | $0.001832 | $0.001668 | $0.001726 | $243.05 | $0 |
| 2018-03-05 | $0.001725 | $0.001735 | $0.001599 | $0.001615 | $376.36 | $0 |
| 2018-03-06 | $0.001611 | $0.001611 | $0.001485 | $0.001503 | $109.46 | $0 |
| 2018-03-07 | $0.001501 | $0.001523 | $0.001228 | $0.001288 | $117.27 | $0 |
| 2018-03-08 | $0.001286 | $0.001514 | $0.001243 | $0.001496 | $842.94 | $0 |
| 2018-03-09 | $0.001487 | $0.001582 | $0.001342 | $0.001573 | $180.46 | $0 |
| 2018-03-10 | $0.001574 | $0.001612 | $0.001222 | $0.001233 | $113.64 | $0 |
| 2018-03-11 | $0.001229 | $0.001741 | $0.001214 | $0.001532 | $369.17 | $0 |
| 2018-03-12 | $0.001527 | $0.001682 | $0.001204 | $0.001371 | $686.55 | $0 |
| 2018-03-13 | $0.001363 | $0.001422 | $0.001177 | $0.001189 | $213.39 | $0 |
| 2018-03-14 | $0.001189 | $0.001300 | $0.001070 | $0.001232 | $549.72 | $0 |
| 2018-03-15 | $0.001231 | $0.001239 | $0.0008790 | $0.001074 | $1,147.22 | $0 |
| 2018-03-16 | $0.001074 | $0.001195 | $0.0008999 | $0.0009945 | $970.89 | $0 |
| 2018-03-17 | $0.0009962 | $0.001045 | $0.0008761 | $0.001028 | $332.97 | $0 |
| 2018-03-18 | $0.001025 | $0.001346 | $0.0008297 | $0.001069 | $1,979.78 | $0 |
| 2018-03-19 | $0.001065 | $0.001669 | $0.001065 | $0.001365 | $1,756.61 | $0 |
| 2018-03-20 | $0.001380 | $0.001623 | $0.001331 | $0.001333 | $386.05 | $0 |
| 2018-03-21 | $0.001336 | $0.002940 | $0.001149 | $0.001248 | $13,557.50 | $0 |
| 2018-03-22 | $0.001245 | $0.001443 | $0.001120 | $0.001218 | $726.52 | $0 |
| 2018-03-23 | $0.001218 | $0.001277 | $0.001007 | $0.001142 | $296.00 | $0 |
| 2018-03-24 | $0.001159 | $0.001252 | $0.001069 | $0.001121 | $534.85 | $0 |
| 2018-03-25 | $0.001105 | $0.001548 | $0.001089 | $0.001351 | $939.60 | $0 |
| 2018-03-26 | $0.001266 | $0.001273 | $0.001178 | $0.001227 | $25.03 | $0 |
| 2018-03-27 | $0.001225 | $0.001229 | $0.001009 | $0.001168 | $77.85 | $0 |
| 2018-03-28 | $0.001168 | $0.001269 | $0.001109 | $0.001110 | $425.45 | $0 |
| 2018-03-29 | $0.001112 | $0.001114 | $0.0009653 | $0.0009942 | $27.77 | $0 |
| 2018-03-30 | $0.0009917 | $0.001008 | $0.0009239 | $0.0009571 | $126.11 | $0 |
| 2018-03-31 | $0.0009572 | $0.001056 | $0.0008862 | $0.001039 | $107.15 | $0 |