FlutterCoin FLT
Xếp hạng #?
02:36:04 04/12/2018
FlutterCoin (FLT)
Không hoạt động
Lịch sử giá FlutterCoin (FLT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.008402 | $0.008429 | $0.005971 | $0.007939 | $49,684.90 | $2,558,126 |
| 2018-01-02 | $0.008064 | $0.01112 | $0.007502 | $0.009557 | $60,899.90 | $3,079,420 |
| 2018-01-03 | $0.009527 | $0.01471 | $0.008792 | $0.01419 | $113,071 | $4,573,771 |
| 2018-01-04 | $0.01427 | $0.02551 | $0.01324 | $0.02551 | $381,478 | $8,219,080 |
| 2018-01-05 | $0.02447 | $0.02789 | $0.01696 | $0.02075 | $193,489 | $6,684,598 |
| 2018-01-06 | $0.02076 | $0.02645 | $0.01315 | $0.01739 | $116,557 | $5,602,441 |
| 2018-01-07 | $0.01737 | $0.02824 | $0.01676 | $0.02299 | $260,990 | $7,409,001 |
| 2018-01-08 | $0.02280 | $0.02630 | $0.01923 | $0.02341 | $84,373.00 | $7,541,946 |
| 2018-01-09 | $0.02334 | $0.02448 | $0.01797 | $0.02042 | $93,536.20 | $6,579,459 |
| 2018-01-10 | $0.02045 | $0.02057 | $0.01454 | $0.01605 | $58,149.60 | $5,170,995 |
| 2018-01-11 | $0.01603 | $0.01787 | $0.01338 | $0.01367 | $18,297.40 | $4,406,187 |
| 2018-01-12 | $0.01377 | $0.01695 | $0.01227 | $0.01407 | $44,983.40 | $4,533,204 |
| 2018-01-13 | $0.01405 | $0.01666 | $0.01405 | $0.01464 | $23,741.80 | $6,389,027 |
| 2018-01-14 | $0.01465 | $0.01558 | $0.01263 | $0.01282 | $14,197.60 | $5,597,000 |
| 2018-01-15 | $0.01273 | $0.01419 | $0.01232 | $0.01378 | $20,827.70 | $6,016,298 |
| 2018-01-16 | $0.01380 | $0.01539 | $0.009748 | $0.01091 | $20,900.30 | $4,760,106 |
| 2018-01-17 | $0.01108 | $0.01186 | $0.008749 | $0.01121 | $8,287.32 | $4,891,434 |
| 2018-01-18 | $0.01147 | $0.01304 | $0.009731 | $0.01174 | $15,582.70 | $5,123,320 |
| 2018-01-19 | $0.01162 | $0.01295 | $0.01085 | $0.01092 | $14,129.50 | $4,764,034 |
| 2018-01-20 | $0.01103 | $0.01235 | $0.01019 | $0.01072 | $8,366.71 | $4,678,708 |
| 2018-01-21 | $0.01126 | $0.01145 | $0.009333 | $0.009963 | $5,616.86 | $4,348,254 |
| 2018-01-22 | $0.01010 | $0.01109 | $0.004749 | $0.009554 | $10,483.90 | $4,169,968 |
| 2018-01-23 | $0.009529 | $0.01035 | $0.005118 | $0.009544 | $10,423.30 | $4,165,682 |
| 2018-01-24 | $0.009539 | $0.009575 | $0.006887 | $0.007859 | $11,726.70 | $3,430,079 |
| 2018-01-25 | $0.007988 | $0.008709 | $0.006788 | $0.006826 | $1,654.28 | $2,979,195 |
| 2018-01-26 | $0.006808 | $0.008000 | $0.006185 | $0.007125 | $3,765.74 | $3,109,786 |
| 2018-01-27 | $0.007120 | $0.008677 | $0.006989 | $0.007383 | $6,592.95 | $3,222,486 |
| 2018-01-28 | $0.007421 | $0.008861 | $0.006279 | $0.007895 | $9,983.23 | $3,445,970 |
| 2018-01-29 | $0.007888 | $0.008409 | $0.007446 | $0.007613 | $2,143.36 | $3,322,839 |
| 2018-01-30 | $0.007616 | $0.007633 | $0.005704 | $0.006001 | $16,717.70 | $2,618,992 |
| 2018-01-31 | $0.006010 | $0.006639 | $0.004818 | $0.005885 | $22,643.00 | $2,568,582 |