Floz FLOZ
Xếp hạng #?
03:24:22 08/02/2017
Floz (FLOZ)
Không hoạt động
Lịch sử giá Floz (FLOZ) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0004379 | $0.0004397 | $0.0004282 | $0.0004308 | $4.84 | $1,862.07 |
| 2016-03-02 | $0.0004308 | $0.0004316 | $0.0004256 | $0.0004265 | $4.79 | $1,843.47 |
| 2016-03-03 | $0.0002928 | $0.0002935 | $0.0002896 | $0.0002909 | $1.45 | $1,257.62 |
| 2016-03-04 | $0.0002911 | $0.0002923 | $0.0002415 | $0.0002794 | $6.41 | $1,207.91 |
| 2016-03-05 | $0.0002793 | $0.0002793 | $0.0002325 | $0.0002363 | $2.34 | $1,021.59 |
| 2016-03-06 | $0.0002363 | $0.0002409 | $0.0002337 | $0.0002408 | $1.82 | $1,040.98 |
| 2016-03-07 | $0.0002445 | $0.0002496 | $0.0002438 | $0.0002486 | $0.6858 | $1,074.58 |
| 2016-03-08 | $0.0002487 | $0.0002490 | $0.0002485 | $0.0002485 | $0.6856 | $1,074.36 |
| 2016-03-12 | $0.0003436 | $0.0003436 | $0.0003404 | $0.0003416 | $0.5125 | $1,476.82 |
| 2016-03-13 | $0.0003417 | $0.0003458 | $0.0003417 | $0.0003434 | $0.5151 | $1,484.52 |
| 2016-03-14 | $0.0002699 | $0.0002707 | $0.0002698 | $0.0002707 | $1.70 | $1,170.07 |
| 2016-03-15 | $0.0002707 | $0.0002718 | $0.0002033 | $0.0002042 | $39.49 | $882.88 |
| 2016-03-16 | $0.0002043 | $0.0002044 | $0.0002038 | $0.0002040 | $39.44 | $881.82 |
| 2016-03-18 | $0.0002129 | $0.0002663 | $0.0002128 | $0.0002662 | $1.79 | $1,150.71 |
| 2016-03-19 | $0.0002660 | $0.0002671 | $0.0002240 | $0.0002257 | $1.41 | $975.81 |
| 2016-03-20 | $0.0002257 | $0.0002270 | $0.0002257 | $0.0002266 | $1.41 | $979.72 |
| 2016-03-21 | $0.0003249 | $0.0003265 | $0.0003245 | $0.0003265 | $0.4885 | $1,411.39 |
| 2016-03-22 | $0.0003264 | $0.0003304 | $0.0003259 | $0.0003303 | $0.1585 | $1,427.72 |
| 2016-03-23 | $0.0003303 | $0.0003354 | $0.0003297 | $0.0003344 | $0.06560 | $1,445.63 |
| 2016-03-24 | $0.0003347 | $0.0003349 | $0.0003324 | $0.0003343 | $0.06557 | $1,445.01 |
| 2016-03-25 | $0.0003341 | $0.0003345 | $0.0003335 | $0.0003337 | $0.06675 | $1,442.64 |
| 2016-03-26 | $0.0003339 | $0.0003352 | $0.0003331 | $0.0003331 | $0.06663 | $1,440.02 |
| 2016-03-27 | $0.0003639 | $0.0003731 | $0.0003638 | $0.0003713 | $5.06 | $1,605.13 |
| 2016-03-28 | $0.0003711 | $0.0003714 | $0.0002413 | $0.0002418 | $3.55 | $1,045.26 |
| 2016-03-29 | $0.0002419 | $0.0002429 | $0.0002412 | $0.0002412 | $3.54 | $1,042.60 |