Floz FLOZ
Xếp hạng #?
03:24:22 08/02/2017
Floz (FLOZ)
Không hoạt động
Lịch sử giá Floz (FLOZ) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0004395 | $0.0004408 | $0.0003158 | $0.0003478 | $3.72 | $1,503.39 |
| 2016-05-02 | $0.0003479 | $0.0004460 | $0.0003141 | $0.0004446 | $46.36 | $1,921.84 |
| 2016-05-03 | $0.0004447 | $0.0004508 | $0.0002431 | $0.0002432 | $16.31 | $1,051.11 |
| 2016-05-04 | $0.0002431 | $0.0003041 | $0.0002317 | $0.0002725 | $5.89 | $1,177.92 |
| 2016-05-05 | $0.0002725 | $0.0002735 | $0.0002552 | $0.0002553 | $2.07 | $1,103.77 |
| 2016-05-06 | $0.0002553 | $0.0002572 | $0.0002435 | $0.0002482 | $0.1373 | $1,072.82 |
| 2016-05-07 | $0.0002482 | $0.0003225 | $0.0002472 | $0.0003210 | $16.52 | $1,387.46 |
| 2016-05-08 | $0.0003210 | $0.0003216 | $0.0003192 | $0.0003196 | $16.45 | $1,381.38 |
| 2016-05-12 | $0.0002385 | $0.0002820 | $0.0002385 | $0.0002410 | $4.34 | $1,041.87 |
| 2016-05-13 | $0.0002410 | $0.0003154 | $0.0001270 | $0.0001458 | $95.17 | $630.31 |
| 2016-05-14 | $0.0001459 | $0.0001827 | $0.0001458 | $0.0001823 | $51.33 | $787.87 |
| 2016-05-15 | $0.0001823 | $0.0001824 | $0.0001823 | $0.0001823 | $51.35 | $788.13 |
| 2016-05-16 | $0.0001737 | $0.0001737 | $0.0001404 | $0.0001408 | $2.74 | $608.77 |
| 2016-05-17 | $0.0001408 | $0.0002730 | $0.0001406 | $0.0002723 | $1.03 | $1,177.00 |
| 2016-05-18 | $0.0002723 | $0.0003101 | $0.0002720 | $0.0003092 | $1.82 | $1,336.51 |
| 2016-05-19 | $0.0003091 | $0.0003104 | $0.0003057 | $0.0003077 | $9.23 | $1,330.25 |
| 2016-05-20 | $0.0003071 | $0.0003108 | $0.0002825 | $0.0002832 | $4.70 | $1,224.02 |
| 2016-05-21 | $0.0002833 | $0.0002839 | $0.0002650 | $0.0002659 | $0.8909 | $1,149.55 |
| 2016-05-22 | $0.0002659 | $0.0003102 | $0.0002657 | $0.0003076 | $1.93 | $1,329.68 |
| 2016-05-23 | $0.0003075 | $0.0003110 | $0.0002652 | $0.0003110 | $2.45 | $1,344.32 |
| 2016-05-24 | $0.0003109 | $0.0003111 | $0.0002442 | $0.0002453 | $0.9004 | $1,060.43 |
| 2016-05-25 | $0.0002453 | $0.0002455 | $0.0001573 | $0.0001573 | $2.54 | $680.11 |
| 2016-05-26 | $0.0001574 | $0.0001588 | $0.0001568 | $0.0001586 | $0.4919 | $685.75 |
| 2016-05-28 | $0.0001663 | $0.0001814 | $0.0001663 | $0.0001804 | $5.44 | $779.85 |
| 2016-05-29 | $0.0001802 | $0.0002604 | $0.0001352 | $0.0002470 | $6.85 | $1,067.79 |
| 2016-05-30 | $0.0002473 | $0.0002555 | $0.0002458 | $0.0002506 | $1.00 | $1,083.06 |
| 2016-05-31 | $0.0001340 | $0.0001367 | $0.0001302 | $0.0001329 | $40.96 | $574.30 |