Flaxscript FLAX
Xếp hạng #?
04:27:01 07/02/2019
Flaxscript (FLAX)
Không hoạt động
Lịch sử giá Flaxscript (FLAX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01949 | $0.01952 | $0.01219 | $0.01488 | $958.22 | $83,039.84 |
| 2017-11-02 | $0.01490 | $0.02080 | $0.01029 | $0.01418 | $387.83 | $79,109.84 |
| 2017-11-03 | $0.01416 | $0.01734 | $0.01373 | $0.01658 | $92.12 | $92,515.20 |
| 2017-11-04 | $0.01654 | $0.02210 | $0.01378 | $0.02133 | $22.17 | $118,997 |
| 2017-11-05 | $0.02199 | $0.02353 | $0.01335 | $0.01399 | $2.50 | $78,082.58 |
| 2017-11-06 | $0.01402 | $0.01406 | $0.01250 | $0.01255 | $16.50 | $70,008.58 |
| 2017-11-07 | $0.01253 | $0.01371 | $0.01253 | $0.01356 | $0.3613 | $75,683.56 |
| 2017-11-08 | $0.01352 | $0.01579 | $0.01187 | $0.01230 | $94.87 | $68,644.78 |
| 2017-11-09 | $0.01229 | $0.01928 | $0.01220 | $0.01501 | $377.31 | $83,787.51 |
| 2017-11-10 | $0.01509 | $0.01672 | $0.01355 | $0.01577 | $5.12 | $88,007.18 |
| 2017-11-11 | $0.01571 | $0.01685 | $0.01300 | $0.01335 | $6.05 | $74,492.34 |
| 2017-11-12 | $0.01334 | $0.01533 | $0.01125 | $0.01165 | $21.57 | $65,005.15 |
| 2017-11-13 | $0.01166 | $0.01835 | $0.01166 | $0.01825 | $150.60 | $101,853 |
| 2017-11-14 | $0.01829 | $0.01944 | $0.01470 | $0.01934 | $134.57 | $107,964 |
| 2017-11-15 | $0.01937 | $0.02135 | $0.01695 | $0.01833 | $11.80 | $102,291 |
| 2017-11-16 | $0.01850 | $0.01984 | $0.01711 | $0.01737 | $996.47 | $96,961.19 |
| 2017-11-17 | $0.01734 | $0.01925 | $0.01672 | $0.01705 | $30.45 | $95,184.09 |
| 2017-11-18 | $0.01699 | $0.02257 | $0.01597 | $0.02245 | $52.87 | $125,318 |
| 2017-11-19 | $0.02241 | $0.02286 | $0.01601 | $0.02037 | $18.10 | $113,729 |
| 2017-11-20 | $0.02025 | $0.02034 | $0.01035 | $0.01267 | $641.71 | $70,750.20 |
| 2017-11-21 | $0.01267 | $0.01459 | $0.01242 | $0.01251 | $21.88 | $69,810.16 |
| 2017-11-22 | $0.01253 | $0.01469 | $0.01122 | $0.01124 | $8.58 | $62,772.34 |
| 2017-11-23 | $0.01120 | $0.01268 | $0.01110 | $0.01240 | $24.18 | $69,231.82 |
| 2017-11-24 | $0.01239 | $0.01714 | $0.01239 | $0.01704 | $934.99 | $95,120.10 |
| 2017-11-25 | $0.01700 | $0.01935 | $0.01464 | $0.01935 | $267.05 | $108,027 |
| 2017-11-26 | $0.01934 | $0.02548 | $0.01925 | $0.02018 | $17.91 | $112,637 |
| 2017-11-27 | $0.02029 | $0.02132 | $0.02007 | $0.02111 | $53.43 | $117,855 |
| 2017-11-28 | $0.02117 | $0.02200 | $0.02096 | $0.02155 | $73.18 | $120,288 |
| 2017-11-29 | $0.02152 | $0.03306 | $0.02152 | $0.02247 | $1,556.23 | $125,468 |
| 2017-11-30 | $0.02282 | $0.02493 | $0.01542 | $0.02466 | $112.82 | $137,657 |