Fluz Fluz FLUZ
Xếp hạng #?
23:38:05 15/07/2019
Fluz Fluz (FLUZ)
Không hoạt động
Lịch sử giá Fluz Fluz (FLUZ) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.05739 | $0.05991 | $0.05443 | $0.05709 | $1,514.53 | $0 |
| 2018-04-02 | $0.05727 | $0.06291 | $0.05237 | $0.05447 | $8,793.56 | $0 |
| 2018-04-03 | $0.05453 | $0.06641 | $0.05437 | $0.05933 | $8,814.16 | $0 |
| 2018-04-04 | $0.05945 | $0.5230 | $0.05463 | $0.06067 | $5,774.46 | $0 |
| 2018-04-05 | $0.06060 | $0.1607 | $0.05588 | $0.1194 | $7,392.31 | $0 |
| 2018-04-06 | $0.1188 | $0.1476 | $0.07087 | $0.1007 | $31,543.70 | $0 |
| 2018-04-07 | $0.1008 | $0.1124 | $0.06224 | $0.06240 | $14,751.70 | $0 |
| 2018-04-08 | $0.06238 | $0.06838 | $0.06088 | $0.06151 | $11,954.60 | $0 |
| 2018-04-09 | $0.06165 | $0.07246 | $0.05977 | $0.06632 | $14,703.20 | $0 |
| 2018-04-10 | $0.06670 | $0.09628 | $0.06470 | $0.07297 | $29,050.70 | $0 |
| 2018-04-11 | $0.07308 | $0.07543 | $0.06498 | $0.07512 | $33,930.80 | $0 |
| 2018-04-12 | $0.07475 | $0.08569 | $0.07335 | $0.08504 | $51,772.00 | $0 |
| 2018-04-13 | $0.08476 | $0.08634 | $0.07721 | $0.07851 | $48,894.30 | $0 |
| 2018-04-14 | $0.07851 | $0.08498 | $0.06878 | $0.06885 | $15,041.80 | $0 |
| 2018-04-15 | $0.06881 | $0.07991 | $0.06881 | $0.07991 | $10,630.10 | $0 |
| 2018-04-16 | $0.08002 | $0.08313 | $0.06902 | $0.07369 | $10,974.90 | $0 |
| 2018-04-17 | $0.07370 | $0.07831 | $0.06606 | $0.07413 | $10,887.60 | $0 |
| 2018-04-18 | $0.07417 | $0.07500 | $0.06363 | $0.07281 | $15,467.90 | $0 |
| 2018-04-19 | $0.07285 | $0.07652 | $0.06586 | $0.06886 | $6,182.44 | $0 |
| 2018-04-20 | $0.06878 | $0.08015 | $0.06534 | $0.07963 | $7,232.94 | $0 |
| 2018-04-21 | $0.07960 | $0.07964 | $0.06173 | $0.06770 | $9,049.43 | $0 |
| 2018-04-22 | $0.06770 | $0.07725 | $0.06694 | $0.07484 | $3,233.72 | $0 |
| 2018-04-23 | $0.07456 | $0.07578 | $0.05918 | $0.05931 | $8,106.43 | $0 |
| 2018-04-24 | $0.05931 | $0.07626 | $0.05931 | $0.06446 | $20,498.90 | $13,199,259 |
| 2018-04-25 | $0.06441 | $0.06840 | $0.05719 | $0.05719 | $36,347.80 | $11,711,430 |
| 2018-04-26 | $0.05775 | $0.06642 | $0.05558 | $0.06620 | $26,941.00 | $13,556,334 |
| 2018-04-27 | $0.06631 | $0.06878 | $0.05908 | $0.05947 | $34,653.60 | $12,179,250 |
| 2018-04-28 | $0.05898 | $0.08248 | $0.05898 | $0.06652 | $65,647.60 | $13,621,024 |
| 2018-04-29 | $0.06380 | $0.08279 | $0.05757 | $0.06246 | $38,772.50 | $12,791,357 |
| 2018-04-30 | $0.06247 | $0.06824 | $0.05664 | $0.06172 | $25,506.10 | $12,639,267 |