Fantom FNX
Xếp hạng #?
00:04:26 05/07/2016
Fantom (FNX)
Không hoạt động
Lịch sử giá Fantom (FNX) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.00005540 | $0.0001164 | $0.00005519 | $0.0001156 | $1.01 | $155.51 |
| 2016-02-02 | $0.0001156 | $0.0001164 | $0.0001086 | $0.0001086 | $0.3322 | $146.02 |
| 2016-02-03 | $0.0001086 | $0.0001087 | $0.00004417 | $0.00004439 | $3.53 | $59.69 |
| 2016-02-04 | $0.00004442 | $0.00004505 | $0.00004440 | $0.00004501 | $0.8208 | $60.52 |
| 2016-02-05 | $0.00009331 | $0.00009358 | $0.00009254 | $0.00009277 | $4.48 | $124.75 |
| 2016-02-06 | $0.00009278 | $0.00009279 | $0.00008937 | $0.00009057 | $4.37 | $121.79 |
| 2016-02-07 | $0.00004906 | $0.00004951 | $0.00004874 | $0.00004896 | $0.1915 | $65.84 |
| 2016-02-08 | $0.00004898 | $0.00008333 | $0.00004898 | $0.00008216 | $0.08199 | $110.47 |
| 2016-02-09 | $0.00008216 | $0.00008276 | $0.00004506 | $0.00004512 | $1.64 | $60.68 |
| 2016-02-10 | $0.00004514 | $0.00004626 | $0.00004509 | $0.00004569 | $1.66 | $61.43 |
| 2016-02-11 | $0.00008301 | $0.00008352 | $0.00008301 | $0.00008352 | $0.05481 | $112.31 |
| 2016-02-12 | $0.00008353 | $0.00008469 | $0.00008351 | $0.00008435 | $0.05535 | $113.42 |
| 2016-02-14 | $0.00009107 | $0.0001018 | $0.00009107 | $0.0001018 | $0.6039 | $136.90 |
| 2016-02-15 | $0.0001019 | $0.0001026 | $0.00009546 | $0.00009604 | $0.2412 | $129.15 |
| 2016-02-16 | $0.00009634 | $0.00009703 | $0.00009634 | $0.00009691 | $0.2433 | $130.31 |
| 2016-02-18 | $0.0001020 | $0.0001022 | $0.0001005 | $0.0001014 | $0.6360 | $136.31 |
| 2016-02-19 | $0.0001015 | $0.0001015 | $0.0001002 | $0.0001009 | $0.6328 | $135.62 |
| 2016-02-22 | $0.00006996 | $0.00007023 | $0.00006967 | $0.00007004 | $0.4255 | $94.18 |
| 2016-02-23 | $0.00007012 | $0.0001912 | $0.00006758 | $0.0001220 | $13.93 | $164.07 |
| 2016-02-24 | $0.0001221 | $0.0001232 | $0.0001200 | $0.0001223 | $1.06 | $164.40 |
| 2016-02-26 | $0.00009724 | $0.0002593 | $0.00009697 | $0.0002593 | $13.04 | $348.66 |
| 2016-02-27 | $0.0002597 | $0.002109 | $0.0002579 | $0.0008131 | $195.76 | $1,093.39 |
| 2016-02-28 | $0.0008132 | $0.0008433 | $0.0005755 | $0.0005766 | $16.54 | $775.28 |
| 2016-02-29 | $0.0005765 | $0.0007859 | $0.0003275 | $0.0007843 | $56.16 | $1,054.62 |