Flaxscript FLAX
Xếp hạng #?
04:27:01 07/02/2019
Flaxscript (FLAX)
Không hoạt động
Lịch sử giá Flaxscript (FLAX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.03417 | $0.03621 | $0.01582 | $0.03431 | $4,544.75 | $191,967 |
| 2018-02-02 | $0.03424 | $0.03424 | $0.02406 | $0.03056 | $785.35 | $171,005 |
| 2018-02-03 | $0.03067 | $0.03403 | $0.02583 | $0.02901 | $736.22 | $162,342 |
| 2018-02-04 | $0.02903 | $0.03251 | $0.02712 | $0.03060 | $1,667.53 | $171,241 |
| 2018-02-05 | $0.03030 | $0.03705 | $0.01889 | $0.01989 | $2,296.44 | $111,328 |
| 2018-02-06 | $0.02061 | $0.03098 | $0.01704 | $0.02920 | $375.90 | $163,402 |
| 2018-02-07 | $0.02891 | $0.02916 | $0.02375 | $0.02472 | $463.84 | $138,337 |
| 2018-02-08 | $0.02462 | $0.02711 | $0.02407 | $0.02601 | $160.52 | $145,553 |
| 2018-02-09 | $0.02609 | $0.02735 | $0.02454 | $0.02726 | $505.15 | $152,602 |
| 2018-02-10 | $0.02728 | $0.02835 | $0.02537 | $0.02798 | $394.86 | $156,630 |
| 2018-02-11 | $0.02796 | $0.02796 | $0.02425 | $0.02425 | $230.58 | $135,725 |
| 2018-02-12 | $0.02440 | $0.02981 | $0.02440 | $0.02673 | $231.38 | $149,656 |
| 2018-02-13 | $0.02678 | $0.02841 | $0.02569 | $0.02603 | $161.97 | $145,742 |
| 2018-02-14 | $0.02596 | $0.03025 | $0.02596 | $0.02850 | $647.88 | $159,584 |
| 2018-02-15 | $0.02852 | $0.03204 | $0.02834 | $0.03050 | $313.81 | $170,783 |
| 2018-02-16 | $0.03037 | $0.03165 | $0.03005 | $0.03089 | $341.66 | $172,977 |
| 2018-02-17 | $0.03089 | $0.03660 | $0.03049 | $0.03639 | $217.52 | $203,739 |
| 2018-02-18 | $0.03650 | $0.03712 | $0.03069 | $0.03235 | $295.90 | $181,150 |
| 2018-02-19 | $0.03220 | $0.03483 | $0.03108 | $0.03482 | $593.98 | $195,016 |
| 2018-02-20 | $0.03486 | $0.03592 | $0.02899 | $0.03414 | $758.69 | $191,213 |
| 2018-02-21 | $0.03410 | $0.04891 | $0.02981 | $0.03667 | $1,340.64 | $205,398 |
| 2018-02-22 | $0.03663 | $0.03774 | $0.03084 | $0.03084 | $106.98 | $172,779 |
| 2018-02-23 | $0.03081 | $0.03569 | $0.02845 | $0.03556 | $494.77 | $199,211 |
| 2018-02-24 | $0.03551 | $0.03674 | $0.02816 | $0.03039 | $89.73 | $170,299 |
| 2018-02-25 | $0.03035 | $0.03065 | $0.02501 | $0.02566 | $71.38 | $143,776 |
| 2018-02-26 | $0.02569 | $0.02617 | $0.02268 | $0.02509 | $281.87 | $140,576 |
| 2018-02-27 | $0.02516 | $0.02610 | $0.02455 | $0.02520 | $142.41 | $141,192 |
| 2018-02-28 | $0.02517 | $0.04040 | $0.02350 | $0.02505 | $2,371.07 | $140,384 |