FlutterCoin FLT
Xếp hạng #?
02:36:04 04/12/2018
FlutterCoin (FLT)
Không hoạt động
Lịch sử giá FlutterCoin (FLT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002587 | $0.002911 | $0.002483 | $0.002911 | $536.20 | $1,270,525 |
| 2018-05-02 | $0.002907 | $0.003239 | $0.002736 | $0.003134 | $414.04 | $1,368,015 |
| 2018-05-03 | $0.003135 | $0.003396 | $0.002869 | $0.002925 | $355.51 | $1,276,810 |
| 2018-05-04 | $0.002924 | $0.003281 | $0.002869 | $0.003006 | $761.41 | $1,312,032 |
| 2018-05-05 | $0.003005 | $0.003216 | $0.002769 | $0.003045 | $1,346.62 | $1,328,918 |
| 2018-05-06 | $0.003047 | $0.003075 | $0.002644 | $0.002882 | $210.32 | $1,257,868 |
| 2018-05-07 | $0.002884 | $0.002904 | $0.002600 | $0.002711 | $186.80 | $1,183,061 |
| 2018-05-08 | $0.002716 | $0.002938 | $0.002631 | $0.002764 | $188.34 | $1,206,310 |
| 2018-05-09 | $0.002760 | $0.002991 | $0.002740 | $0.002981 | $167.50 | $1,301,177 |
| 2018-05-10 | $0.002980 | $0.003095 | $0.002969 | $0.002979 | $332.33 | $1,300,169 |
| 2018-05-11 | $0.002983 | $0.003061 | $0.002526 | $0.002526 | $992.72 | $1,102,431 |
| 2018-05-12 | $0.002518 | $0.004164 | $0.002388 | $0.003134 | $12,475.70 | $1,367,898 |
| 2018-05-13 | $0.002879 | $0.003346 | $0.002684 | $0.003129 | $2,797.50 | $1,365,685 |
| 2018-05-14 | $0.003129 | $0.003189 | $0.002764 | $0.002867 | $447.88 | $1,251,518 |
| 2018-05-15 | $0.002863 | $0.002985 | $0.002691 | $0.002887 | $479.43 | $1,260,016 |
| 2018-05-16 | $0.002885 | $0.002888 | $0.002529 | $0.002753 | $548.58 | $1,201,667 |
| 2018-05-17 | $0.002755 | $0.002834 | $0.002648 | $0.002663 | $312.07 | $1,162,452 |
| 2018-05-18 | $0.002666 | $0.002729 | $0.002547 | $0.002554 | $501.64 | $1,114,896 |
| 2018-05-19 | $0.002554 | $0.002594 | $0.002534 | $0.002579 | $506.49 | $1,125,694 |
| 2018-05-20 | $0.002729 | $0.002730 | $0.002507 | $0.002555 | $153.13 | $1,115,145 |
| 2018-05-21 | $0.002558 | $0.002574 | $0.002501 | $0.002523 | $316.17 | $1,101,060 |
| 2018-05-22 | $0.002522 | $0.002524 | $0.002310 | $0.002323 | $129.24 | $1,014,050 |
| 2018-05-23 | $0.002321 | $0.002445 | $0.002167 | $0.002186 | $31.09 | $954,160 |
| 2018-05-24 | $0.002181 | $0.002239 | $0.002110 | $0.002189 | $56.25 | $955,430 |
| 2018-05-25 | $0.002193 | $0.002219 | $0.002135 | $0.002169 | $13.17 | $946,465 |
| 2018-05-26 | $0.002166 | $0.002211 | $0.002143 | $0.002183 | $13.26 | $952,977 |
| 2018-05-27 | $0.001753 | $0.002062 | $0.001748 | $0.001836 | $5,055.40 | $801,289 |
| 2018-05-28 | $0.001836 | $0.002001 | $0.001732 | $0.001780 | $125.50 | $776,974 |
| 2018-05-29 | $0.001780 | $0.002161 | $0.001770 | $0.001939 | $34.45 | $846,492 |
| 2018-05-30 | $0.001941 | $0.001963 | $0.001899 | $0.001920 | $5.77 | $837,920 |
| 2018-05-31 | $0.001919 | $0.002125 | $0.001764 | $0.002096 | $367.85 | $914,857 |