Flaxscript FLAX
Xếp hạng #?
04:27:01 07/02/2019
Flaxscript (FLAX)
Không hoạt động
Lịch sử giá Flaxscript (FLAX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01591 | $0.01859 | $0.01114 | $0.01738 | $5,880.40 | $97,180.47 |
| 2018-01-02 | $0.01737 | $0.07087 | $0.01724 | $0.04781 | $33,056.70 | $267,386 |
| 2018-01-03 | $0.04531 | $0.04822 | $0.03025 | $0.04078 | $7,339.43 | $228,049 |
| 2018-01-04 | $0.04085 | $0.05921 | $0.04038 | $0.05343 | $3,702.04 | $298,806 |
| 2018-01-05 | $0.05344 | $0.05607 | $0.04292 | $0.05383 | $13,989.90 | $301,068 |
| 2018-01-06 | $0.05387 | $0.06946 | $0.04501 | $0.06921 | $5,551.30 | $387,068 |
| 2018-01-07 | $0.06915 | $0.09251 | $0.06293 | $0.08366 | $6,004.37 | $467,914 |
| 2018-01-08 | $0.08354 | $0.08468 | $0.05958 | $0.06252 | $2,096.66 | $349,678 |
| 2018-01-09 | $0.06235 | $0.08955 | $0.06214 | $0.08868 | $2,946.91 | $496,003 |
| 2018-01-10 | $0.08880 | $0.09273 | $0.06318 | $0.07739 | $3,172.33 | $432,877 |
| 2018-01-11 | $0.07730 | $0.07759 | $0.05574 | $0.07535 | $3,405.00 | $421,433 |
| 2018-01-12 | $0.07584 | $0.08964 | $0.06330 | $0.08859 | $1,157.21 | $495,557 |
| 2018-01-13 | $0.08849 | $0.09097 | $0.06401 | $0.07133 | $2,755.78 | $398,985 |
| 2018-01-14 | $0.07137 | $0.08844 | $0.06153 | $0.08549 | $1,881.86 | $478,246 |
| 2018-01-15 | $0.08474 | $0.1680 | $0.05285 | $0.06619 | $25,796.20 | $370,307 |
| 2018-01-16 | $0.06628 | $0.06628 | $0.04163 | $0.04604 | $2,498.42 | $257,542 |
| 2018-01-17 | $0.04580 | $0.05431 | $0.03874 | $0.05237 | $2,657.56 | $293,001 |
| 2018-01-18 | $0.05258 | $0.1147 | $0.03949 | $0.05026 | $6,212.04 | $281,167 |
| 2018-01-19 | $0.04973 | $0.05324 | $0.04153 | $0.05021 | $1,480.52 | $280,897 |
| 2018-01-20 | $0.05076 | $0.1094 | $0.05073 | $0.06700 | $13,214.90 | $374,817 |
| 2018-01-21 | $0.06716 | $0.1004 | $0.05819 | $0.06539 | $7,136.87 | $365,808 |
| 2018-01-22 | $0.06628 | $0.1118 | $0.05661 | $0.07448 | $84,655.30 | $416,684 |
| 2018-01-23 | $0.07428 | $0.09437 | $0.06418 | $0.06681 | $22,622.00 | $373,787 |
| 2018-01-24 | $0.06677 | $0.1009 | $0.06023 | $0.06298 | $19,604.50 | $352,379 |
| 2018-01-25 | $0.06402 | $0.07360 | $0.05262 | $0.06591 | $19,712.30 | $368,753 |
| 2018-01-26 | $0.05792 | $0.06355 | $0.04813 | $0.05121 | $6,373.41 | $286,529 |
| 2018-01-27 | $0.05118 | $0.05820 | $0.04992 | $0.05634 | $1,625.60 | $315,229 |
| 2018-01-28 | $0.05663 | $0.06856 | $0.05219 | $0.05538 | $6,183.22 | $309,883 |
| 2018-01-29 | $0.05533 | $0.06656 | $0.04576 | $0.04792 | $5,786.46 | $268,117 |
| 2018-01-30 | $0.04793 | $0.05147 | $0.03646 | $0.03850 | $1,331.07 | $215,439 |
| 2018-01-31 | $0.03856 | $0.03965 | $0.03058 | $0.03409 | $977.89 | $190,763 |