Floz FLOZ
Xếp hạng #?
03:24:22 08/02/2017
Floz (FLOZ)
Không hoạt động
Lịch sử giá Floz (FLOZ) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-02 | $0.0003746 | $0.0003747 | $0.0003745 | $0.0003745 | $4.12 | $1,618.99 |
| 2016-04-03 | $0.0003748 | $0.004835 | $0.0002944 | $0.002946 | $2,445.53 | $12,735.89 |
| 2016-04-04 | $0.002949 | $0.004204 | $0.001898 | $0.001951 | $1,232.78 | $8,435.52 |
| 2016-04-05 | $0.001949 | $0.002708 | $0.001692 | $0.002324 | $548.91 | $10,044.41 |
| 2016-04-06 | $0.002325 | $0.002967 | $0.002121 | $0.002528 | $517.29 | $10,926.66 |
| 2016-04-07 | $0.002529 | $0.002529 | $0.0008547 | $0.001374 | $288.98 | $5,938.95 |
| 2016-04-08 | $0.001374 | $0.003317 | $0.001364 | $0.003317 | $1,632.25 | $14,336.22 |
| 2016-04-09 | $0.003320 | $0.006040 | $0.002749 | $0.005007 | $5,006.18 | $21,643.14 |
| 2016-04-10 | $0.003470 | $0.004552 | $0.003048 | $0.004549 | $631.90 | $19,662.26 |
| 2016-04-11 | $0.004552 | $0.004557 | $0.002595 | $0.004225 | $2,880.03 | $18,262.37 |
| 2016-04-12 | $0.004228 | $0.004273 | $0.002463 | $0.003403 | $1,588.30 | $14,708.48 |
| 2016-04-13 | $0.003402 | $0.004451 | $0.003400 | $0.004237 | $245.56 | $18,316.45 |
| 2016-04-14 | $0.004239 | $0.004254 | $0.002881 | $0.002885 | $427.11 | $12,471.30 |
| 2016-04-15 | $0.002885 | $0.004540 | $0.002885 | $0.004538 | $244.89 | $19,615.10 |
| 2016-04-16 | $0.004536 | $0.004755 | $0.004292 | $0.004521 | $600.04 | $19,542.65 |
| 2016-04-17 | $0.004522 | $0.006581 | $0.003261 | $0.006355 | $5,386.00 | $27,472.12 |
| 2016-04-18 | $0.006359 | $0.006383 | $0.003428 | $0.003857 | $548.41 | $16,673.76 |
| 2016-04-19 | $0.003858 | $0.007072 | $0.002581 | $0.003049 | $12,134.60 | $13,179.13 |
| 2016-04-20 | $0.003049 | $0.005227 | $0.001448 | $0.002185 | $4,834.16 | $9,444.43 |
| 2016-04-21 | $0.002185 | $0.004212 | $0.001902 | $0.002786 | $5,638.10 | $12,044.70 |
| 2016-04-22 | $0.002786 | $0.002789 | $0.0009448 | $0.001186 | $2,350.23 | $5,125.17 |
| 2016-04-23 | $0.001186 | $0.002010 | $0.0009744 | $0.001337 | $3,123.82 | $5,780.82 |
| 2016-04-24 | $0.001338 | $0.001821 | $0.001091 | $0.001105 | $17.55 | $4,778.15 |
| 2016-04-25 | $0.001105 | $0.001132 | $0.0009072 | $0.0009321 | $269.86 | $4,029.04 |
| 2016-04-26 | $0.0009325 | $0.0009375 | $0.0004810 | $0.0006525 | $1,782.77 | $2,820.62 |
| 2016-04-27 | $0.0006621 | $0.001346 | $0.0005685 | $0.0005692 | $538.42 | $2,460.44 |
| 2016-04-28 | $0.0005696 | $0.001321 | $0.0005487 | $0.0007498 | $295.63 | $3,241.31 |
| 2016-04-29 | $0.0007498 | $0.0007527 | $0.0002799 | $0.0004505 | $104.75 | $1,947.54 |
| 2016-04-30 | $0.0004505 | $0.0004510 | $0.0002675 | $0.0004393 | $3.66 | $1,898.75 |