Floz FLOZ
Xếp hạng #?
03:24:22 08/02/2017
Floz (FLOZ)
Không hoạt động
Lịch sử giá Floz (FLOZ) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.01088 | $0.01303 | $0.01039 | $0.01302 | $1,652.20 | $43,710.90 |
| 2016-01-02 | $0.01303 | $0.01376 | $0.01192 | $0.01370 | $3,019.71 | $46,496.08 |
| 2016-01-03 | $0.01371 | $0.01371 | $0.009536 | $0.01206 | $4,708.24 | $41,928.59 |
| 2016-01-04 | $0.01206 | $0.01253 | $0.003051 | $0.005604 | $6,710.85 | $19,756.97 |
| 2016-01-05 | $0.005604 | $0.006727 | $0.0004316 | $0.002981 | $3,786.49 | $10,644.65 |
| 2016-01-06 | $0.002980 | $0.002980 | $0.0008588 | $0.0009440 | $2,746.66 | $3,384.72 |
| 2016-01-07 | $0.0009460 | $0.001662 | $0.0005705 | $0.0005955 | $2,168.29 | $2,148.72 |
| 2016-01-08 | $0.0005948 | $0.001041 | $0.0001499 | $0.001038 | $517.92 | $3,763.90 |
| 2016-01-09 | $0.001038 | $0.001731 | $0.0005000 | $0.0007161 | $1,134.73 | $2,618.33 |
| 2016-01-10 | $0.0007172 | $0.001065 | $0.0005295 | $0.0008377 | $17.20 | $3,097.25 |
| 2016-01-11 | $0.0008391 | $0.001748 | $0.0004487 | $0.0007220 | $992.32 | $2,708.70 |
| 2016-01-12 | $0.0007216 | $0.001090 | $0.0006058 | $0.0006666 | $419.34 | $2,541.73 |
| 2016-01-13 | $0.0006650 | $0.0006855 | $0.0004762 | $0.0006831 | $79.06 | $2,646.40 |
| 2016-01-14 | $0.0006830 | $0.0009079 | $0.0006507 | $0.0006929 | $108.94 | $2,724.12 |
| 2016-01-15 | $0.0006927 | $0.0007840 | $0.0005101 | $0.0005101 | $14.12 | $2,034.87 |
| 2016-01-16 | $0.0005111 | $0.0005181 | $0.0003727 | $0.0004263 | $21.50 | $1,723.65 |
| 2016-01-17 | $0.0004259 | $0.0005235 | $0.0004219 | $0.0004320 | $8.74 | $1,768.02 |
| 2016-01-18 | $0.0004314 | $0.0004386 | $0.0004251 | $0.0004259 | $42.63 | $1,746.97 |
| 2016-01-19 | $0.0004257 | $0.0004625 | $0.0004184 | $0.0004600 | $46.39 | $1,931.72 |
| 2016-01-20 | $0.0004595 | $0.0005018 | $0.0004467 | $0.0004959 | $17.10 | $2,108.90 |
| 2016-01-21 | $0.0004952 | $0.0005474 | $0.0004023 | $0.0004062 | $11.66 | $1,746.44 |
| 2016-01-22 | $0.0004057 | $0.0005268 | $0.0003770 | $0.0003825 | $5.30 | $1,646.51 |
| 2016-01-23 | $0.0003824 | $0.0003945 | $0.0003820 | $0.0003906 | $0.3119 | $1,681.50 |
| 2016-01-24 | $0.0004943 | $0.0005150 | $0.0002691 | $0.0002700 | $0.4018 | $1,162.39 |
| 2016-01-25 | $0.0002696 | $0.0008275 | $0.0002578 | $0.0008109 | $16.46 | $3,491.35 |
| 2016-01-26 | $0.0008114 | $0.0008234 | $0.0003914 | $0.0003922 | $1.78 | $1,688.83 |
| 2016-01-27 | $0.0003924 | $0.0003968 | $0.0003918 | $0.0003953 | $0.1577 | $1,702.58 |
| 2016-01-30 | $0.0004895 | $0.0004909 | $0.0003735 | $0.0003745 | $0.1171 | $1,613.46 |
| 2016-01-31 | $0.0003745 | $0.0004443 | $0.0003311 | $0.0003319 | $3.55 | $1,430.24 |