FNB Coin Values FNB
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2019-07-23 | $0.1497000 | $0.1498000 | $0.1527000 | $0.1378000 |
2019-07-24 | $0.1498000 | $0.1448000 | $0.1505000 | $0.1279000 |
2019-07-25 | $0.1448000 | $0.1393000 | $0.1465000 | $0.1291000 |
2019-07-26 | $0.1393000 | $0.1398000 | $0.1398000 | $0.1388000 |
2019-07-27 | $0.1398000 | $0.1326000 | $0.1346000 | $0.1122000 |
2019-07-28 | $0.1326000 | $0.1346000 | $0.1354000 | $0.1333000 |
2019-07-29 | $0.1346000 | $0.1295000 | $0.1725000 | $0.1060000 |
2019-07-30 | $0.1295000 | $0.1325000 | $0.1326000 | $0.1307000 |
2019-07-31 | $0.1325000 | $0.1199000 | $0.1393000 | $0.1188000 |
2019-08-01 | $0.1199000 | $0.1228000 | $0.1248000 | $0.1218000 |
2019-08-02 | $0.1228000 | $0.1170000 | $0.1345000 | $0.1170000 |
2019-08-03 | $0.1170000 | $0.1298000 | $0.1310000 | $0.1202000 |
2019-08-04 | $0.1298000 | $0.1402000 | $0.1402000 | $0.1317000 |
2019-08-05 | $0.1402000 | $0.1626000 | $0.1627000 | $0.1508000 |
2019-08-06 | $0.1626000 | $0.1282000 | $0.1579000 | $0.1275000 |
2019-08-07 | $0.1282000 | $0.1357000 | $0.1581000 | $0.1258000 |
2019-08-08 | $0.1357000 | $0.1354000 | $0.1380000 | $0.1354000 |
2019-08-09 | $0.1355000 | $0.1281000 | $0.1342000 | $0.1187000 |
2019-08-10 | $0.1281000 | $0.1220000 | $0.1231000 | $0.1220000 |
2019-08-11 | $0.1220000 | $0.1242000 | $0.1253000 | $0.1242000 |
2019-08-12 | $0.1242000 | $0.1265000 | $0.1479000 | $0.1224000 |
2019-08-13 | $0.1265000 | $0.1202000 | $0.1214000 | $0.1180000 |
2019-08-14 | $0.1207000 | $0.1203000 | $0.1203000 | $0.1113000 |
2019-08-15 | $0.1203000 | $0.1783000 | $0.1804000 | $0.1236000 |
2019-08-16 | $0.1406000 | $0.1316000 | $0.1413000 | $0.1153000 |
2019-08-17 | $0.1316000 | $0.0982 | $0.1298000 | $0.0982 |
2019-08-18 | $0.1174000 | $0.1251000 | $0.1291000 | $0.1186000 |
2019-08-19 | $0.1251000 | $0.1408000 | $0.1528000 | $0.1323000 |
2019-08-20 | $0.1408000 | $0.1341000 | $0.1388000 | $0.1292000 |
2019-08-21 | $0.1341000 | $0.1257000 | $0.1261000 | $0.1216000 |
2019-08-22 | $0.1257000 | $0.1325000 | $0.1404000 | $0.1254000 |
2019-08-23 | $0.1325000 | $0.1403000 | $0.1422000 | $0.1351000 |
2019-08-24 | $0.1402000 | $0.1509000 | $0.1526000 | $0.1291000 |
2019-08-25 | $0.1375000 | $0.1323000 | $0.1374000 | $0.1323000 |
2019-08-26 | $0.1323000 | $0.1335000 | $0.1354000 | $0.1315000 |
2019-08-27 | $0.1335000 | $0.1254000 | $0.1334000 | $0.1243000 |
2019-08-28 | $0.1254000 | $0.1089000 | $0.1219000 | $0.1088000 |
2019-08-29 | $0.1088000 | $0.1150000 | $0.1212000 | $0.1062000 |
2019-08-30 | $0.1150000 | $0.1161000 | $0.1161000 | $0.1059000 |
2019-08-31 | $0.1161000 | $0.1233000 | $0.1236000 | $0.1166000 |
2019-09-01 | $0.1233000 | $0.1173000 | $0.1251000 | $0.1173000 |
2019-09-02 | $0.1172000 | $0.1298000 | $0.1298000 | $0.1246000 |
2019-09-03 | $0.1298000 | $0.1287000 | $0.1328000 | $0.1287000 |
2019-09-04 | $0.1287000 | $0.1273000 | $0.1282000 | $0.1269000 |
2019-09-05 | $0.1282000 | $0.1277000 | $0.1318000 | $0.1214000 |
2019-09-06 | $0.1277000 | $0.1235000 | $0.1247000 | $0.1225000 |
2019-09-07 | $0.1229000 | $0.1258000 | $0.1258000 | $0.1246000 |
2019-09-08 | $0.1258000 | $0.1249000 | $0.1249000 | $0.1233000 |
2019-09-09 | $0.1249000 | $0.1197000 | $0.1237000 | $0.1191000 |
2019-09-10 | $0.1200000 | $0.1145000 | $0.1176000 | $0.1145000 |
2019-09-11 | $0.1145000 | $0.1145000 | $0.1152000 | $0.1141000 |
2019-09-12 | $0.1145000 | $0.1159000 | $0.1174000 | $0.1147000 |
2019-09-13 | $0.1159000 | $0.1152000 | $0.1152000 | $0.1141000 |
2019-09-14 | $0.1152000 | $0.1152000 | $0.1152000 | $0.1152000 |
2019-09-15 | $0.1152000 | $0.1530000 | $0.1536000 | $0.1080000 |
2019-09-16 | $0.1248000 | $0.1106000 | $0.1243000 | $0.1097000 |
2019-09-17 | $0.1106000 | $0.1098000 | $0.1121000 | $0.0977 |
2019-09-18 | $0.1098000 | $0.1128000 | $0.1129000 | $0.1087000 |
2019-09-19 | $0.1127000 | $0.1176000 | $0.1199000 | $0.1066000 |
2019-09-20 | $0.1176000 | $0.1042000 | $0.1164000 | $0.0976 |
2019-09-21 | $0.1042000 | $0.1096000 | $0.1098000 | $0.1023000 |
2019-09-22 | $0.1092000 | $0.1190000 | $0.1423000 | $0.1064000 |
2019-09-23 | $0.1190000 | $0.1040000 | $0.1150000 | $0.0982 |
2019-09-24 | $0.1037000 | $0.0882 | $0.0915 | $0.0873 |
2019-09-25 | $0.0882 | $0.0862 | $0.0873 | $0.0844 |
2019-09-26 | $0.0862 | $0.0920 | $0.0920 | $0.0760 |
2019-09-27 | $0.0920 | $0.1147000 | $0.1393000 | $0.0920 |
2019-09-28 | $0.1146000 | $0.1096000 | $0.1234000 | $0.1096000 |
2019-09-29 | $0.1104000 | $0.1055000 | $0.1082000 | $0.1048000 |
2019-09-30 | $0.1055000 | $0.1254000 | $0.1254000 | $0.1088000 |
2019-10-01 | $0.1248000 | $0.1261000 | $0.2574000 | $0.0958 |
2019-10-02 | $0.1261000 | $0.1139000 | $0.1271000 | $0.1139000 |
2019-10-03 | $0.1135000 | $0.0916 | $0.1116000 | $0.0869 |
2019-10-04 | $0.0825 | $0.0656 | $0.0908 | $0.0656 |
2019-10-05 | $0.0656 | $0.0745 | $0.0896 | $0.0656 |
2019-10-06 | $0.0745 | $0.0690 | $0.0746 | $0.0618 |
2019-10-07 | $0.0702 | $0.0682 | $0.0733 | $0.0682 |
2019-10-08 | $0.0670 | $0.0601 | $0.0684 | $0.0570 |
2019-10-09 | $0.0601 | $0.0676 | $0.0677 | $0.0593 |
2019-10-10 | $0.0676 | $0.0612 | $0.0677 | $0.0612 |
2019-10-11 | $0.0612 | $0.0475200 | $0.0589 | $0.0470200 |
2019-10-12 | $0.0475200 | $0.0425000 | $0.0477400 | $0.0418300 |
2019-10-13 | $0.0425000 | $0.0439700 | $0.0544 | $0.0423900 |
2019-10-14 | $0.0439700 | $0.0420700 | $0.0514 | $0.0420700 |
2019-10-15 | $0.0423200 | $0.0407900 | $0.0413600 | $0.0353100 |
2019-10-16 | $0.0407900 | $0.0343800 | $0.0399900 | $0.0320600 |
2019-10-17 | $0.0343800 | $0.0323300 | $0.0416200 | $0.0323300 |
2019-10-18 | $0.0323300 | $0.0363600 | $0.0368300 | $0.0318900 |
2019-10-19 | $0.0363600 | $0.0362800 | $0.0363600 | $0.0347700 |
2019-10-20 | $0.0361200 | $0.0346400 | $0.0376100 | $0.0346400 |
2019-10-21 | $0.0346400 | $0.0328900 | $0.0411200 | $0.0327300 |
2019-10-22 | $0.0328900 | $0.0196800 | $0.0321400 | $0.0161500 |
2019-10-23 | $0.0186400 | $0.009798 | $0.0175000 | $0.009798 |
2019-10-24 | $0.009798 | $0.0131800 | $0.0131800 | $0.009156 |
2019-10-25 | $0.0131800 | $0.0131800 | $0.0153500 | $0.0130900 |
2019-10-26 | $0.0131800 | $0.0140700 | $0.0140700 | $0.0140700 |
2019-10-27 | $0.0140700 | $0.0145200 | $0.0145200 | $0.0145200 |
2019-10-28 | $0.0145200 | $0.0157700 | $0.0157700 | $0.009222 |
2019-10-29 | $0.0157700 | $0.0140500 | $0.0161300 | $0.009433 |
2019-10-30 | $0.0140500 | $0.0143000 | $0.0145800 | $0.0133000 |
2019-10-31 | $0.0143000 | $0.0151100 | $0.0151100 | $0.0141900 |
2019-11-01 | $0.0151100 | $0.0152800 | $0.0160200 | $0.009353 |
2019-11-02 | $0.0152800 | $0.0153600 | $0.0153600 | $0.0153600 |
2019-11-03 | $0.0153600 | $0.0217600 | $0.0274800 | $0.0152200 |
2019-11-04 | $0.0217600 | $0.0179000 | $0.0222300 | $0.0114000 |
2019-11-05 | $0.0179000 | $0.0147300 | $0.0177100 | $0.0147300 |
2019-11-06 | $0.0147300 | $0.0151400 | $0.0151400 | $0.0147700 |
2019-11-07 | $0.0151400 | $0.0142700 | $0.0149200 | $0.0142700 |
2019-11-08 | $0.0142700 | $0.0138600 | $0.0138600 | $0.0136000 |
2019-11-09 | $0.0138600 | $0.0141200 | $0.0141200 | $0.0139400 |
2019-11-10 | $0.0141200 | $0.0134800 | $0.0144700 | $0.009408 |
2019-11-11 | $0.0134800 | $0.0128300 | $0.0130000 | $0.0121300 |
2019-11-12 | $0.0128300 | $0.0134300 | $0.0134300 | $0.0129100 |
2019-11-13 | $0.0134900 | $0.0124400 | $0.0134100 | $0.0124400 |
2019-11-14 | $0.0124600 | $0.0119500 | $0.0123800 | $0.0119500 |
2019-11-15 | $0.0119200 | $0.0126000 | $0.0126900 | $0.0117500 |
2019-11-16 | $0.0125300 | $0.0115500 | $0.0126600 | $0.0115500 |
2019-11-17 | $0.0115600 | $0.0156600 | $0.0160800 | $0.0111200 |
2019-11-18 | $0.0156600 | $0.0159500 | $0.0159500 | $0.0156600 |
2019-11-19 | $0.0117900 | $0.0105000 | $0.0117300 | $0.0104200 |
2019-11-20 | $0.0104900 | $0.0103700 | $0.0104500 | $0.0103700 |
2019-11-21 | $0.0103700 | $0.0103700 | $0.0103700 | $0.0103700 |
2019-12-03 | $0.006735 | $0.006890 | $0.006890 | $0.006744 |
2019-12-04 | $0.006875 | $0.006793 | $0.006793 | $0.006504 |
2019-12-05 | $0.006775 | $0.006079 | $0.006969 | $0.006079 |
2019-12-06 | $0.006079 | $0.006068 | $0.006079 | $0.006068 |
2019-12-07 | $0.005367 | $0.0049070 | $0.005359 | $0.0049070 |
2019-12-08 | $0.0049070 | $0.0048940 | $0.0049070 | $0.0048940 |
2019-12-09 | $0.0049010 | $0.007570 | $0.007570 | $0.0040420 |
2019-12-10 | $0.007571 | $0.0033370 | $0.007472 | $0.0031190 |
2019-12-11 | $0.0033370 | $0.0031850 | $0.0033370 | $0.0031850 |
2019-12-12 | $0.0030290 | $0.0028150 | $0.0030310 | $0.0028150 |
2019-12-13 | $0.0028080 | $0.0026100 | $0.0028280 | $0.0026100 |
2019-12-14 | $0.0026140 | $0.0025580 | $0.0025580 | $0.0025580 |
2019-12-15 | $0.0025490 | $0.0027120 | $0.0027120 | $0.0025690 |
2019-12-16 | $0.0027100 | $0.0022790 | $0.0026240 | $0.0013810 |
2019-12-17 | $0.0022760 | $0.0019810 | $0.0021790 | $0.0019810 |
2019-12-18 | $0.0019910 | $0.0022240 | $0.0022240 | $0.0022240 |
2019-12-19 | $0.0022240 | $0.0021990 | $0.0022240 | $0.0021990 |
2019-12-20 | $0.0020760 | $0.0020910 | $0.0020910 | $0.0020910 |
2019-12-21 | $0.0020890 | $0.0020790 | $0.0020790 | $0.0020790 |
2019-12-22 | $0.0020760 | $0.0021510 | $0.0021510 | $0.0021510 |
2019-12-23 | $0.0021800 | $0.0020500 | $0.0021230 | $0.0017570 |
2019-12-24 | $0.0020510 | $0.0020310 | $0.0020310 | $0.0020310 |
2019-12-25 | $0.0020330 | $0.0020230 | $0.0020230 | $0.0020230 |
2019-12-26 | $0.0020230 | $0.0020220 | $0.0020230 | $0.0020220 |
2019-12-30 | $0.0028120 | $0.0027640 | $0.0027640 | $0.0027640 |
2019-12-31 | $0.0027490 | $0.0027320 | $0.0027320 | $0.0027320 |
2020-01-01 | $0.0027300 | $0.0027370 | $0.0027370 | $0.0027370 |
2020-01-02 | $0.0027320 | $0.0031400 | $0.0031400 | $0.0026520 |
2020-01-03 | $0.0031400 | $0.0031370 | $0.0031400 | $0.0031370 |
2020-01-05 | $0.0038260 | $0.0038240 | $0.0038240 | $0.0038240 |
2020-01-06 | $0.0038270 | $0.0040160 | $0.0040160 | $0.0040160 |
2020-01-07 | $0.0040370 | $0.0041840 | $0.0041840 | $0.0041840 |
2020-01-08 | $0.0042430 | $0.0041960 | $0.0041960 | $0.0041960 |
2020-01-09 | $0.0041830 | $0.0026560 | $0.0040610 | $0.0013280 |
2020-01-10 | $0.0026580 | $0.0026700 | $0.0027510 | $0.0012140 |
2020-01-11 | $0.0026700 | $0.0027010 | $0.0027010 | $0.0026700 |
2020-01-12 | $0.0026480 | $0.0026920 | $0.0026920 | $0.0026920 |
2020-01-13 | $0.0027000 | $0.0024410 | $0.0026850 | $0.0023600 |
2020-01-14 | $0.0024320 | $0.0024440 | $0.0026180 | $0.0022690 |
2020-01-15 | $0.0021170 | $0.0017660 | $0.0021200 | $0.0017660 |
2020-01-16 | $0.0017630 | $0.0018300 | $0.0018300 | $0.0017430 |
2020-01-17 | $0.0018310 | $0.0019640 | $0.0019640 | $0.0018750 |
2020-01-18 | $0.0019570 | $0.0019670 | $0.0019670 | $0.0019670 |
2020-01-19 | $0.0019600 | $0.0019000 | $0.0019000 | $0.0019000 |
2020-01-20 | $0.0019150 | $0.0020750 | $0.0020750 | $0.0019020 |
2020-01-21 | $0.0020720 | $0.0019230 | $0.0021850 | $0.0019230 |
2020-01-22 | $0.0019190 | $0.0018170 | $0.0019040 | $0.0018170 |
2020-01-23 | $0.0018200 | $0.0017650 | $0.0017650 | $0.0017650 |
2020-01-24 | $0.0017630 | $0.0017760 | $0.0017760 | $0.0017760 |
2020-01-25 | $0.0017760 | $0.0017710 | $0.0017760 | $0.0017710 |
2020-01-26 | $0.0017530 | $0.0017990 | $0.0017990 | $0.0017990 |
2020-01-27 | $0.0018060 | $0.0018670 | $0.0018670 | $0.0018670 |
2020-01-28 | $0.0018690 | $0.0019190 | $0.0019190 | $0.0019190 |
2020-01-29 | $0.0019720 | $0.0021460 | $0.0025190 | $0.0019590 |
2020-01-30 | $0.0021360 | $0.0023890 | $0.0023890 | $0.0021980 |
2020-01-31 | $0.0023890 | $0.0023750 | $0.0023890 | $0.0023750 |
2020-02-01 | $0.0027090 | $0.0027220 | $0.0027220 | $0.0027220 |
2020-02-02 | $0.0027210 | $0.0010330 | $0.0027230 | $0.0010330 |
2020-02-03 | $0.0010270 | $0.0024110 | $0.0024110 | $0.0010200 |
2020-02-04 | $0.0024150 | $0.0038560 | $0.006427 | $0.0017440 |
2020-02-05 | $0.0024760 | $0.0025020 | $0.0028870 | $0.0024060 |
2020-02-06 | $0.0024030 | $0.0023220 | $0.0024190 | $0.0023220 |
2020-02-07 | $0.0023410 | $0.0027420 | $0.0027420 | $0.0023500 |
2020-02-08 | $0.0027460 | $0.0027760 | $0.0027760 | $0.0027760 |
2020-02-09 | $0.0027720 | $0.0028320 | $0.0028320 | $0.0028320 |
2020-02-10 | $0.0028320 | $0.0029510 | $0.0029510 | $0.0028320 |
2020-02-12 | $0.0027730 | $0.0035210 | $0.0040390 | $0.0027960 |
2020-02-13 | $0.0035210 | $0.0033070 | $0.0035210 | $0.0033070 |
2022-01-19 | $0.0004240 | $0.0004170 | $0.0004170 | $0.0004170 |
2022-01-20 | $0.0004170 | $0.0004180 | $0.0004180 | $0.0004170 |
2022-01-24 | $0.0003630 | $0.0003670 | $0.0003670 | $0.0003670 |
2022-01-25 | $0.0003670 | $0.0003660 | $0.0003670 | $0.0003640 |
2022-01-27 | $0.0003680 | $0.0003720 | $0.0003720 | $0.0003720 |
2022-01-28 | $0.0003720 | $0.0003730 | $0.0003750 | $0.0003710 |
2022-01-29 | $0.0003770 | $0.0003820 | $0.0003820 | $0.0003820 |
2022-01-30 | $0.0003820 | $0.0003820 | $0.0003830 | $0.0003810 |
2022-02-01 | $0.0003850 | $0.0003870 | $0.0003870 | $0.0003870 |
2022-02-02 | $0.0003870 | $0.0003690 | $0.0003690 | $0.0003690 |
2022-02-03 | $0.0003690 | $0.0003700 | $0.0003700 | $0.0003680 |
2022-02-05 | $0.0004160 | $0.0004140 | $0.0004140 | $0.0004140 |
2022-02-06 | $0.0004140 | $0.0004240 | $0.0004240 | $0.0004240 |
2022-02-07 | $0.0004240 | $0.0004390 | $0.0004390 | $0.0004390 |
2022-02-08 | $0.0004390 | $0.0004370 | $0.0004400 | $0.0004370 |
对 | 交换 |
---|---|
FNB/KRW | bithumb |
FNB/BTC | bitmart |
FNB/BTC | bittrex |
FNB/BTC | idax |
FNB protocol creates a new ecosystem by issuing and distributing franchise tokens based on the FNB token issuance actually used in the advertising platform and inter-user compensation system.
Sorry, detailed technology about FNB Protocol is not currently available
Sorry, detailed features about FNB Protocol is not currently available