Flaxscript FLAX
Xếp hạng #?
04:27:01 07/02/2019
Flaxscript (FLAX)
Không hoạt động
Lịch sử giá Flaxscript (FLAX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02354 | $0.02718 | $0.02335 | $0.02700 | $289.83 | $151,308 |
| 2018-03-02 | $0.02693 | $0.03354 | $0.02397 | $0.03332 | $188.07 | $186,718 |
| 2018-03-03 | $0.03328 | $0.03424 | $0.02483 | $0.02521 | $210.17 | $141,286 |
| 2018-03-04 | $0.02517 | $0.03163 | $0.02483 | $0.02508 | $481.59 | $140,574 |
| 2018-03-05 | $0.02506 | $0.02580 | $0.02489 | $0.02550 | $5.90 | $142,898 |
| 2018-03-06 | $0.02543 | $0.03212 | $0.02327 | $0.02351 | $330.70 | $131,739 |
| 2018-03-07 | $0.02347 | $0.03026 | $0.02106 | $0.02258 | $30.97 | $126,571 |
| 2018-03-08 | $0.02255 | $0.02454 | $0.02066 | $0.02450 | $32.83 | $137,346 |
| 2018-03-09 | $0.02435 | $0.02464 | $0.02016 | $0.02147 | $4.72 | $120,360 |
| 2018-03-10 | $0.02148 | $0.02454 | $0.02129 | $0.02281 | $75.54 | $127,839 |
| 2018-03-11 | $0.02273 | $0.02419 | $0.02136 | $0.02240 | $30.11 | $125,589 |
| 2018-03-12 | $0.02233 | $0.02592 | $0.02161 | $0.02185 | $85.07 | $122,474 |
| 2018-03-13 | $0.02172 | $0.02384 | $0.02121 | $0.02168 | $148.34 | $121,546 |
| 2018-03-14 | $0.02168 | $0.02218 | $0.01871 | $0.01921 | $15.43 | $107,716 |
| 2018-03-15 | $0.01920 | $0.01967 | $0.01802 | $0.01876 | $80.23 | $105,194 |
| 2018-03-16 | $0.01875 | $0.01947 | $0.01805 | $0.01856 | $4.49 | $104,092 |
| 2018-03-17 | $0.01860 | $0.01914 | $0.01761 | $0.01882 | $35.74 | $105,507 |
| 2018-03-18 | $0.01877 | $0.01958 | $0.01631 | $0.01958 | $234.13 | $109,774 |
| 2018-03-19 | $0.01949 | $0.02066 | $0.01861 | $0.01970 | $149.13 | $110,479 |
| 2018-03-20 | $0.01992 | $0.02041 | $0.01928 | $0.01991 | $19.91 | $111,657 |
| 2018-03-21 | $0.01995 | $0.02051 | $0.01968 | $0.02014 | $16.58 | $112,960 |
| 2018-03-22 | $0.02010 | $0.02050 | $0.01923 | $0.01932 | $381.89 | $108,346 |
| 2018-03-23 | $0.01932 | $0.02266 | $0.01838 | $0.01941 | $693.21 | $108,884 |
| 2018-03-24 | $0.01970 | $0.02251 | $0.01937 | $0.02043 | $112.92 | $114,613 |
| 2018-03-25 | $0.02015 | $0.02036 | $0.01959 | $0.01968 | $18.12 | $110,389 |
| 2018-03-26 | $0.01966 | $0.02016 | $0.01762 | $0.02004 | $35.24 | $112,436 |
| 2018-03-27 | $0.02001 | $0.02008 | $0.008235 | $0.01877 | $654.90 | $105,293 |
| 2018-03-28 | $0.01877 | $0.01895 | $0.01074 | $0.01412 | $279.44 | $79,199.81 |
| 2018-03-29 | $0.01414 | $0.01416 | $0.01041 | $0.01072 | $14.58 | $60,153.90 |
| 2018-03-30 | $0.01070 | $0.01135 | $0.009971 | $0.01128 | $22.94 | $63,277.67 |
| 2018-03-31 | $0.01128 | $0.01188 | $0.01055 | $0.01067 | $16.02 | $59,871.82 |