FCoin Token Historical Data

FT Page 3
Download
Date Close Price change Market cap Trading volume
Nov 3, 2019 $ 0.0415
-5.27%
$ 205.52 million $ 233,660
Nov 2, 2019 $ 0.0437
+1.33%
$ 216.48 million $ 188,533
Nov 1, 2019 $ 0.0432
+0.09%
$ 214.15 million $ 227,189
Oct 31, 2019 $ 0.043
-13.64%
$ 212.96 million $ 407,095
Oct 30, 2019 $ 0.0497
-5.52%
$ 246.09 million $ 317,934
Oct 29, 2019 $ 0.0526
-3.73%
$ 260.47 million $ 364,867
Oct 28, 2019 $ 0.0552
+1.55%
$ 273.56 million $ 349,716
Oct 27, 2019 $ 0.0544
+3.46%
$ 269.47 million $ 550,603
Oct 26, 2019 $ 0.0532
-15.98%
$ 263.85 million $ 820,740
Oct 25, 2019 $ 0.0633
+9.33%
$ 313.77 million $ 694,125
Oct 24, 2019 $ 0.0578
-8.96%
$ 286.6 million $ 802,256
Oct 23, 2019 $ 0.0635
-13.39%
$ 314.68 million $ 821,286
Oct 22, 2019 $ 0.0731
-2.40%
$ 362.46 million $ 888,356
Oct 21, 2019 $ 0.0749
-0.78%
$ 371.4 million $ 868,484
Oct 20, 2019 $ 0.0752
-5.67%
$ 372.61 million $ 912,959
Oct 19, 2019 $ 0.0797
-0.27%
$ 394.93 million $ 733,611
Oct 18, 2019 $ 0.08
-5.18%
$ 396.54 million $ 501,847
Oct 17, 2019 $ 0.0844
-1.39%
$ 418.11 million $ 566,289
Oct 16, 2019 $ 0.0856
+0.81%
$ 423.99 million $ 621,984
Oct 15, 2019 $ 0.0846
-3.61%
$ 419.28 million $ 875,405
Oct 14, 2019 $ 0.0877
+4.32%
$ 434.7 million $ 1.03 million
Oct 13, 2019 $ 0.0841
-1.77%
$ 416.88 million $ 617,647
Oct 12, 2019 $ 0.0856
+0.16%
$ 424.4 million $ 1.07 million
Oct 11, 2019 $ 0.0856
-2.17%
$ 424.45 million $ 922,580
Oct 10, 2019 $ 0.0875
-3.62%
$ 433.79 million $ 955,194
Oct 9, 2019 $ 0.0906
+1.66%
$ 448.98 million $ 1.07 million
Oct 8, 2019 $ 0.089
-2.15%
$ 440.89 million $ 1.1 million
Oct 7, 2019 $ 0.0908
+11.08%
$ 908.03 million $ 1.58 million
Oct 6, 2019 $ 0.0821
-3.60%
$ 821.01 million $ 1.25 million
Oct 5, 2019 $ 0.0852
+0.10%
$ 851.58 million $ 589,017
Oct 4, 2019 $ 0.0854
-2.69%
$ 853.98 million $ 875,880
Oct 3, 2019 $ 0.0877
-3.43%
$ 434.51 million $ 923,661
Oct 2, 2019 $ 0.0904
+0.61%
$ 447.78 million $ 1.32 million
Oct 1, 2019 $ 0.0898
+0.05%
$ 445.02 million $ 1.54 million
Sep 30, 2019 $ 0.0898
-0.22%
$ 445.19 million $ 1.04 million
Sep 29, 2019 $ 0.09
-6.33%
$ 446.02 million $ 1.11 million
Sep 28, 2019 $ 0.0961
+4.60%
$ 476.11 million $ 1.76 million
Sep 27, 2019 $ 0.0918
+5.44%
$ 455.13 million $ 1.58 million
Sep 26, 2019 $ 0.0871
+1.12%
$ 431.6 million $ 1.44 million
Sep 25, 2019 $ 0.086
-5.56%
$ 426.05 million $ 1.43 million
Sep 24, 2019 $ 0.0906
-16.99%
$ 449.16 million $ 2.05 million
Sep 23, 2019 $ 0.109
-5.19%
$ 541.59 million $ 1.53 million
Sep 22, 2019 $ 0.115
-7.32%
$ 571.13 million $ 1.86 million
Sep 21, 2019 $ 0.124
-2.21%
$ 615.9 million $ 2.03 million
Sep 20, 2019 $ 0.129
+3.77%
$ 637.55 million $ 2.07 million
Sep 19, 2019 $ 0.124
-0.23%
$ 614.37 million $ 1.88 million
Sep 18, 2019 $ 0.124
+2.75%
$ 615.15 million $ 1.97 million
Sep 17, 2019 $ 0.121
+1.20%
$ 598.75 million $ 3.1 million
Sep 16, 2019 $ 0.119
+0.19%
$ 591.97 million $ 2.15 million
Sep 15, 2019 $ 0.119
+0.52%
$ 591.05 million $ 2.42 million