FlutterCoin FLT
Xếp hạng #?
02:36:04 04/12/2018
FlutterCoin (FLT)
Không hoạt động
Lịch sử giá FlutterCoin (FLT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0002375 | $0.0002437 | $0.0001968 | $0.0002141 | $3.66 | $68,984.84 |
| 2017-05-02 | $0.0002140 | $0.0002218 | $0.0001646 | $0.0002188 | $7.84 | $70,496.35 |
| 2017-05-03 | $0.0002188 | $0.0002290 | $0.0002057 | $0.0002217 | $0.6990 | $71,444.63 |
| 2017-05-04 | $0.0002218 | $0.0002252 | $0.0001794 | $0.0001851 | $2.62 | $59,629.34 |
| 2017-05-05 | $0.0001855 | $0.0002250 | $0.0001608 | $0.0002180 | $210.97 | $70,233.42 |
| 2017-05-06 | $0.0002179 | $0.0004043 | $0.0002161 | $0.0004004 | $3.79 | $129,011 |
| 2017-05-07 | $0.0004010 | $0.0004150 | $0.0002357 | $0.0002398 | $247.90 | $77,269.94 |
| 2017-05-08 | $0.0002398 | $0.0003424 | $0.0002398 | $0.0003244 | $0.2099 | $104,515 |
| 2017-05-09 | $0.0003245 | $0.0003984 | $0.0002816 | $0.0003137 | $150.71 | $101,076 |
| 2017-05-10 | $0.0003133 | $0.0003141 | $0.0001583 | $0.0002813 | $838.55 | $90,643.13 |
| 2017-05-11 | $0.0002818 | $0.0003165 | $0.0001984 | $0.0002011 | $46.76 | $64,802.17 |
| 2017-05-12 | $0.0002013 | $0.0003599 | $0.0001917 | $0.0003484 | $0.1095 | $112,259 |
| 2017-05-13 | $0.0003464 | $0.0003954 | $0.0003222 | $0.0003954 | $0.1460 | $127,398 |
| 2017-05-14 | $0.0003971 | $0.0004187 | $0.0003482 | $0.0003598 | $0.1654 | $115,922 |
| 2017-05-15 | $0.0003603 | $0.0003608 | $0.0001968 | $0.0003105 | $0.6006 | $100,057 |
| 2017-05-16 | $0.0003100 | $0.0003102 | $0.0002886 | $0.0002957 | $23.03 | $95,274.97 |
| 2017-05-17 | $0.0002956 | $0.0008896 | $0.0002696 | $0.0008880 | $2,863.77 | $286,119 |
| 2017-05-18 | $0.0008875 | $0.0008951 | $0.0003637 | $0.0004053 | $85.92 | $130,600 |
| 2017-05-19 | $0.0004049 | $0.0004703 | $0.0003878 | $0.0004698 | $50.86 | $151,377 |
| 2017-05-20 | $0.0004693 | $0.0006119 | $0.0002656 | $0.0005116 | $1,121.22 | $164,830 |
| 2017-05-21 | $0.0005114 | $0.0005129 | $0.0002554 | $0.0003763 | $464.49 | $121,244 |
| 2017-05-22 | $0.0003774 | $0.0004371 | $0.0002816 | $0.0004200 | $183.24 | $135,342 |
| 2017-05-23 | $0.0004194 | $0.0004380 | $0.0002846 | $0.0003427 | $39.47 | $110,428 |
| 2017-05-24 | $0.0003432 | $0.0003978 | $0.0003065 | $0.0003903 | $79.16 | $125,775 |
| 2017-05-25 | $0.0003896 | $0.0004339 | $0.0002478 | $0.0002545 | $12.81 | $82,000.37 |
| 2017-05-26 | $0.0002526 | $0.0004093 | $0.0002526 | $0.0003140 | $2.93 | $101,172 |
| 2017-05-27 | $0.0003144 | $0.0003271 | $0.0002232 | $0.0003236 | $56.88 | $104,284 |
| 2017-05-28 | $0.0003256 | $0.0003647 | $0.0002472 | $0.0003254 | $36.11 | $104,859 |
| 2017-05-29 | $0.0003248 | $0.0003280 | $0.0001864 | $0.0002516 | $729.97 | $81,056.29 |
| 2017-05-30 | $0.0002518 | $0.0002564 | $0.0002009 | $0.0002031 | $23.26 | $65,434.04 |
| 2017-05-31 | $0.0002044 | $0.0003343 | $0.0001794 | $0.0002294 | $214.07 | $73,907.31 |