FlavorCoin FLVR
Xếp hạng #?
11:59:08 07/02/2018
FlavorCoin (FLVR)
Không hoạt động
Lịch sử giá FlavorCoin (FLVR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0006741 | $0.0007889 | $0.0006741 | $0.0007819 | $0.7665 | $16,261.17 |
| 2017-05-02 | $0.0007816 | $0.0008106 | $0.0006998 | $0.0007119 | $17.39 | $14,807.75 |
| 2017-05-03 | $0.0007124 | $0.0008649 | $0.0005931 | $0.0008643 | $118.52 | $17,980.01 |
| 2017-05-04 | $0.0008646 | $0.0008936 | $0.0006278 | $0.0008303 | $6.07 | $17,277.33 |
| 2017-05-05 | $0.0008321 | $0.001005 | $0.0007089 | $0.0007783 | $1.21 | $16,197.33 |
| 2017-05-06 | $0.0007780 | $0.0008634 | $0.0007465 | $0.0007637 | $0.3242 | $15,894.77 |
| 2017-05-07 | $0.0007652 | $0.0008115 | $0.0003179 | $0.0006654 | $0.3876 | $13,852.43 |
| 2017-05-08 | $0.0006655 | $0.0009312 | $0.0005920 | $0.0006019 | $56.80 | $12,531.72 |
| 2017-05-09 | $0.0006021 | $0.0008919 | $0.0005995 | $0.0008601 | $8.60 | $17,911.36 |
| 2017-05-10 | $0.0008607 | $0.0008626 | $0.0008213 | $0.0008263 | $6.30 | $17,209.34 |
| 2017-05-11 | $0.0008278 | $0.001282 | $0.0008187 | $0.001194 | $114.06 | $24,879.65 |
| 2017-05-12 | $0.001193 | $0.001256 | $0.001060 | $0.001115 | $102.99 | $23,230.65 |
| 2017-05-14 | $0.0008786 | $0.0008814 | $0.0007560 | $0.0007656 | $10.13 | $15,954.91 |
| 2017-05-15 | $0.0007660 | $0.001132 | $0.0005656 | $0.0008496 | $13.85 | $17,708.52 |
| 2017-05-16 | $0.0008483 | $0.0008595 | $0.0008271 | $0.0008515 | $13.39 | $17,751.58 |
| 2017-05-17 | $0.0008513 | $0.0009179 | $0.0008423 | $0.0009065 | $39.12 | $18,902.00 |
| 2017-05-18 | $0.0009060 | $0.0009439 | $0.0009037 | $0.0009423 | $145.80 | $19,650.81 |
| 2017-05-19 | $0.0009428 | $0.0009779 | $0.0009428 | $0.0009613 | $14.42 | $20,050.39 |
| 2017-05-20 | $0.0009239 | $0.001794 | $0.0005948 | $0.0005975 | $1.43 | $12,464.91 |
| 2017-05-21 | $0.0005973 | $0.001955 | $0.0003166 | $0.001955 | $0.3370 | $40,790.17 |
| 2017-05-22 | $0.001932 | $0.002012 | $0.0007844 | $0.001034 | $2.15 | $21,581.64 |
| 2017-05-23 | $0.001033 | $0.001112 | $0.0005994 | $0.0006099 | $83.68 | $12,729.68 |
| 2017-05-24 | $0.0006107 | $0.001172 | $0.0005471 | $0.0005806 | $9.44 | $12,119.37 |
| 2017-05-25 | $0.0005837 | $0.0009450 | $0.0004763 | $0.0008126 | $50.69 | $16,965.03 |
| 2017-05-26 | $0.0008068 | $0.001265 | $0.0006576 | $0.001220 | $894.65 | $25,477.72 |
| 2017-05-27 | $0.001224 | $0.001260 | $0.0007793 | $0.0008500 | $6.08 | $17,751.61 |
| 2017-05-28 | $0.0008556 | $0.001120 | $0.0008556 | $0.0009237 | $0.4666 | $19,294.21 |
| 2017-05-29 | $0.0009218 | $0.001549 | $0.0008963 | $0.001147 | $336.86 | $23,961.80 |
| 2017-05-30 | $0.001148 | $0.001740 | $0.001082 | $0.001125 | $279.33 | $23,501.28 |
| 2017-05-31 | $0.001130 | $0.001315 | $0.0002787 | $0.001309 | $0.3447 | $27,352.25 |