Flaxscript FLAX
Xếp hạng #?
04:27:01 07/02/2019
Flaxscript (FLAX)
Không hoạt động
Lịch sử giá Flaxscript (FLAX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01922 | $0.01922 | $0.01773 | $0.01874 | $109.40 | $105,269 |
| 2018-05-02 | $0.01871 | $0.02406 | $0.01780 | $0.02397 | $439.13 | $134,646 |
| 2018-05-03 | $0.02397 | $0.02548 | $0.02391 | $0.02535 | $112.20 | $142,429 |
| 2018-05-04 | $0.02534 | $0.02540 | $0.02486 | $0.02509 | $10.15 | $140,926 |
| 2018-05-05 | $0.01403 | $0.01902 | $0.01002 | $0.01837 | $4,082.80 | $103,188 |
| 2018-05-06 | $0.01838 | $0.01855 | $0.01697 | $0.01729 | $94.83 | $97,151.18 |
| 2018-05-07 | $0.01730 | $0.01731 | $0.01639 | $0.01664 | $57.31 | $93,475.39 |
| 2018-05-08 | $0.01667 | $0.01812 | $0.01642 | $0.01649 | $130.87 | $92,654.15 |
| 2018-05-09 | $0.01647 | $0.01673 | $0.01598 | $0.01612 | $12.89 | $90,555.31 |
| 2018-05-10 | $0.01611 | $0.01620 | $0.01551 | $0.01553 | $35.00 | $87,237.72 |
| 2018-05-11 | $0.01555 | $0.01555 | $0.01422 | $0.01431 | $44.23 | $80,422.38 |
| 2018-05-12 | $0.01427 | $0.01468 | $0.01400 | $0.01440 | $24.98 | $80,910.42 |
| 2018-05-13 | $0.01440 | $0.01710 | $0.01423 | $0.01478 | $128.38 | $83,025.12 |
| 2018-05-14 | $0.01477 | $0.01500 | $0.01347 | $0.01356 | $140.83 | $76,167.07 |
| 2018-05-15 | $0.01353 | $0.01376 | $0.01321 | $0.01328 | $134.00 | $74,620.34 |
| 2018-05-16 | $0.01520 | $0.01535 | $0.01349 | $0.01360 | $8.59 | $76,415.05 |
| 2018-05-17 | $0.01361 | $0.01376 | $0.01331 | $0.01338 | $4.78 | $75,159.44 |
| 2018-05-18 | $0.01298 | $0.01302 | $0.01298 | $0.01302 | $39.98 | $73,158.80 |
| 2018-05-19 | $0.01302 | $0.01446 | $0.01289 | $0.01294 | $52.94 | $72,691.40 |
| 2018-05-20 | $0.01295 | $0.01319 | $0.008721 | $0.01286 | $1,342.03 | $72,269.10 |
| 2018-05-21 | $0.01288 | $0.01295 | $0.01192 | $0.01194 | $30.22 | $67,104.58 |
| 2018-05-22 | $0.01194 | $0.01195 | $0.01136 | $0.01136 | $24.96 | $63,839.79 |
| 2018-05-23 | $0.01048 | $0.01051 | $0.009638 | $0.009725 | $28.38 | $54,653.78 |
| 2018-05-24 | $0.009700 | $0.01634 | $0.009700 | $0.01170 | $912.67 | $65,758.93 |
| 2018-05-25 | $0.01172 | $0.01186 | $0.009819 | $0.009945 | $110.86 | $55,897.54 |
| 2018-05-26 | $0.009932 | $0.01027 | $0.006151 | $0.008065 | $595.39 | $45,329.85 |
| 2018-05-27 | $0.008069 | $0.01465 | $0.007957 | $0.01454 | $1,359.29 | $81,728.27 |
| 2018-05-28 | $0.01454 | $0.01475 | $0.008600 | $0.01168 | $957.44 | $65,640.41 |
| 2018-05-29 | $0.01167 | $0.01195 | $0.01027 | $0.01164 | $29.94 | $65,410.64 |
| 2018-05-30 | $0.01164 | $0.01178 | $0.01140 | $0.01145 | $5.05 | $64,350.66 |
| 2018-05-31 | $0.01123 | $0.01123 | $0.01047 | $0.01048 | $61.29 | $58,915.03 |