Fantom FNX
Xếp hạng #?
00:04:26 05/07/2016
Fantom (FNX)
Không hoạt động
Lịch sử giá Fantom (FNX) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0007839 | $0.0009690 | $0.0007839 | $0.0009616 | $48.33 | $1,293.05 |
| 2016-03-02 | $0.0009616 | $0.0009634 | $0.0009609 | $0.0009609 | $12.40 | $1,292.09 |
| 2016-03-05 | $0.0003516 | $0.0003537 | $0.00003253 | $0.00003605 | $14.72 | $48.48 |
| 2016-03-06 | $0.00003605 | $0.00003667 | $0.00003564 | $0.00003667 | $0.1797 | $49.31 |
| 2016-03-07 | $0.00009114 | $0.00009150 | $0.00009111 | $0.00009115 | $1.82 | $122.57 |
| 2016-03-08 | $0.00009118 | $0.0007577 | $0.00008249 | $0.0007576 | $80.77 | $1,018.67 |
| 2016-03-09 | $0.0007574 | $0.0007574 | $0.00007411 | $0.00007467 | $3.32 | $100.41 |
| 2016-03-10 | $0.00007465 | $0.0007181 | $0.00007439 | $0.0001001 | $11.26 | $134.62 |
| 2016-03-11 | $0.0001001 | $0.0001017 | $0.0001001 | $0.0001011 | $4.54 | $135.90 |
| 2016-03-12 | $0.0001097 | $0.0001097 | $0.0001066 | $0.0001070 | $0.5351 | $143.91 |
| 2016-03-13 | $0.0001070 | $0.0002901 | $0.0001070 | $0.0002898 | $6.78 | $389.74 |
| 2016-03-14 | $0.0002899 | $0.0005664 | $0.0002863 | $0.0005664 | $71.99 | $761.56 |
| 2016-03-15 | $0.0005663 | $0.0007550 | $0.0005658 | $0.0007545 | $187.43 | $1,014.49 |
| 2016-03-16 | $0.0007546 | $0.0007560 | $0.0002917 | $0.0007548 | $65.20 | $1,014.94 |
| 2016-03-17 | $0.0007564 | $0.0007597 | $0.0005443 | $0.0007571 | $16.97 | $1,018.07 |
| 2016-03-18 | $0.0007570 | $0.001834 | $0.0003002 | $0.0008191 | $2,499.71 | $1,101.41 |
| 2016-03-19 | $0.0008185 | $0.001796 | $0.0008156 | $0.001617 | $56.87 | $2,174.52 |
| 2016-03-20 | $0.001617 | $0.01975 | $0.001617 | $0.002557 | $908.51 | $3,438.31 |
| 2016-03-21 | $0.01962 | $0.01962 | $0.006215 | $0.01942 | $32.36 | $26,109.53 |
| 2016-03-22 | $0.01941 | $0.01966 | $0.003343 | $0.003349 | $2.43 | $4,503.12 |
| 2016-03-23 | $0.003349 | $0.01396 | $0.001504 | $0.001714 | $311.82 | $2,304.71 |
| 2016-03-24 | $0.001716 | $0.003725 | $0.001714 | $0.001790 | $18.94 | $2,407.60 |
| 2016-03-25 | $0.001791 | $0.003708 | $0.001552 | $0.002491 | $203.23 | $3,348.94 |
| 2016-03-26 | $0.002492 | $0.002501 | $0.001541 | $0.001551 | $67.95 | $2,085.00 |
| 2016-03-27 | $0.001551 | $0.001867 | $0.001550 | $0.001583 | $54.33 | $2,129.27 |
| 2016-03-28 | $0.001582 | $0.001734 | $0.001570 | $0.001731 | $86.81 | $2,327.42 |
| 2016-03-29 | $0.001731 | $0.001739 | $0.001482 | $0.001495 | $5.57 | $2,010.66 |
| 2016-03-30 | $0.001496 | $0.001496 | $0.0007017 | $0.0007052 | $121.91 | $948.24 |
| 2016-03-31 | $0.0007059 | $0.0009956 | $0.0004910 | $0.0009918 | $292.34 | $1,333.65 |