Fonziecoin FONZ
Xếp hạng #?
22:09:06 16/05/2018
Fonziecoin (FONZ)
Không hoạt động
Lịch sử giá Fonziecoin (FONZ) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001039 | $0.001054 | $0.0008364 | $0.0008829 | $216.16 | $0 |
| 2018-04-02 | $0.0008873 | $0.0009228 | $0.0008423 | $0.0008453 | $121.09 | $0 |
| 2018-04-03 | $0.0008459 | $0.0009740 | $0.0008432 | $0.0009648 | $18.15 | $0 |
| 2018-04-04 | $0.0009641 | $0.0009641 | $0.0008745 | $0.0008826 | $20.54 | $0 |
| 2018-04-05 | $0.0008829 | $0.0008955 | $0.0007959 | $0.0008173 | $162.63 | $0 |
| 2018-04-06 | $0.0008132 | $0.0008216 | $0.0007829 | $0.0007936 | $7.69 | $0 |
| 2018-04-07 | $0.0007946 | $0.0008448 | $0.0007934 | $0.0008278 | $4.56 | $0 |
| 2018-04-08 | $0.0008285 | $0.0009225 | $0.0008285 | $0.0008417 | $7.07 | $0 |
| 2018-04-09 | $0.0008430 | $0.0008604 | $0.0007942 | $0.0008106 | $47.98 | $0 |
| 2018-04-10 | $0.0008113 | $0.0008239 | $0.0007984 | $0.0008189 | $229.05 | $0 |
| 2018-04-11 | $0.0008197 | $0.0009032 | $0.0008184 | $0.0008356 | $87.13 | $0 |
| 2018-04-12 | $0.0008336 | $0.001112 | $0.0008115 | $0.001107 | $60.12 | $0 |
| 2018-04-13 | $0.001109 | $0.001151 | $0.001088 | $0.001101 | $74.17 | $0 |
| 2018-04-14 | $0.001101 | $0.001198 | $0.001037 | $0.001039 | $145.26 | $0 |
| 2018-04-15 | $0.001040 | $0.001088 | $0.001040 | $0.001085 | $5.11 | $0 |
| 2018-04-16 | $0.001085 | $0.001091 | $0.001029 | $0.001046 | $10.46 | $0 |
| 2018-04-17 | $0.001046 | $0.001054 | $0.0009463 | $0.0009467 | $265.86 | $0 |
| 2018-04-18 | $0.0009475 | $0.001144 | $0.0009457 | $0.001061 | $115.68 | $0 |
| 2018-04-19 | $0.001061 | $0.001151 | $0.0009854 | $0.001074 | $201.13 | $0 |
| 2018-04-20 | $0.001075 | $0.001112 | $0.0007638 | $0.0009723 | $1,045.83 | $0 |
| 2018-04-21 | $0.0009726 | $0.001058 | $0.0009588 | $0.0009821 | $286.16 | $0 |
| 2018-04-22 | $0.0009821 | $0.001159 | $0.0009686 | $0.001056 | $452.81 | $0 |
| 2018-04-23 | $0.001054 | $0.001073 | $0.001053 | $0.001070 | $61.40 | $0 |
| 2018-04-24 | $0.001071 | $0.001172 | $0.001018 | $0.001172 | $245.22 | $0 |
| 2018-04-25 | $0.001164 | $0.001169 | $0.001053 | $0.001055 | $7.82 | $0 |
| 2018-04-26 | $0.001064 | $0.001117 | $0.001038 | $0.001114 | $272.82 | $0 |
| 2018-04-27 | $0.001116 | $0.001125 | $0.001074 | $0.001074 | $72.82 | $0 |
| 2018-04-28 | $0.001070 | $0.001227 | $0.001020 | $0.001215 | $119.47 | $0 |
| 2018-04-29 | $0.001215 | $0.001238 | $0.001119 | $0.001129 | $95.11 | $0 |
| 2018-04-30 | $0.001128 | $0.001133 | $0.001098 | $0.001108 | $42.54 | $0 |