Fluz Fluz FLUZ
Xếp hạng #?
23:38:05 15/07/2019
Fluz Fluz (FLUZ)
Không hoạt động
Lịch sử giá Fluz Fluz (FLUZ) 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 | $0.06190 | $0.06230 | $0.05339 | $0.05861 | $44,644.30 | $12,001,992 |
| 2018-05-02 | $0.05846 | $0.06012 | $0.03161 | $0.04805 | $40,376.40 | $9,839,290 |
| 2018-05-03 | $0.04804 | $0.05373 | $0.04104 | $0.05362 | $21,529.60 | $10,979,669 |
| 2018-05-04 | $0.04315 | $0.05277 | $0.03354 | $0.05261 | $68,337.10 | $10,773,046 |
| 2018-05-05 | $0.05263 | $0.05466 | $0.05060 | $0.05461 | $13,667.10 | $11,182,811 |
| 2018-05-06 | $0.05462 | $0.05528 | $0.05063 | $0.05447 | $1,113.95 | $11,155,165 |
| 2018-05-07 | $0.05451 | $0.07226 | $0.04718 | $0.06356 | $28,450.90 | $13,015,837 |
| 2018-05-08 | $0.06389 | $0.07948 | $0.05819 | $0.06476 | $41,174.80 | $13,261,143 |
| 2018-05-09 | $0.06467 | $0.06569 | $0.06049 | $0.06531 | $7,157.16 | $13,374,939 |
| 2018-05-10 | $0.06532 | $0.07063 | $0.05059 | $0.05745 | $29,710.80 | $11,765,430 |
| 2018-05-11 | $0.04893 | $0.05473 | $0.04628 | $0.05302 | $18,440.90 | $10,856,698 |
| 2018-05-12 | $0.05290 | $0.05458 | $0.04994 | $0.05134 | $16,941.30 | $10,513,344 |
| 2018-05-13 | $0.05125 | $0.05752 | $0.04874 | $0.05688 | $8,063.82 | $11,648,112 |
| 2018-05-14 | $0.05686 | $0.05706 | $0.04704 | $0.04735 | $14,396.50 | $9,695,411 |
| 2018-05-15 | $0.04728 | $0.05231 | $0.04728 | $0.05104 | $17,334.20 | $10,451,029 |
| 2018-05-16 | $0.05105 | $0.05314 | $0.04696 | $0.05077 | $6,914.80 | $10,396,312 |
| 2018-05-17 | $0.05083 | $0.05212 | $0.04717 | $0.05007 | $11,848.90 | $10,252,597 |
| 2018-05-18 | $0.05003 | $0.05179 | $0.03834 | $0.05159 | $29,854.50 | $10,563,638 |
| 2018-05-19 | $0.05159 | $0.05321 | $0.04681 | $0.04786 | $18,198.80 | $9,800,095 |
| 2018-05-20 | $0.04778 | $0.05213 | $0.04567 | $0.05173 | $19,273.30 | $10,593,126 |
| 2018-05-21 | $0.05177 | $0.06781 | $0.04693 | $0.05408 | $68,299.60 | $11,075,362 |
| 2018-05-22 | $0.05392 | $0.05505 | $0.04587 | $0.04618 | $36,514.20 | $9,456,945 |
| 2018-05-23 | $0.04609 | $0.05252 | $0.04533 | $0.04738 | $12,102.90 | $9,702,210 |
| 2018-05-24 | $0.04717 | $0.04977 | $0.04341 | $0.04919 | $14,254.30 | $10,072,882 |
| 2018-05-25 | $0.05070 | $0.05099 | $0.04512 | $0.04682 | $15,114.70 | $9,587,533 |
| 2018-05-26 | $0.04681 | $0.05550 | $0.04639 | $0.05326 | $4,109.36 | $10,905,661 |
| 2018-05-27 | $0.05336 | $0.05336 | $0.04368 | $0.04724 | $14,964.70 | $9,674,811 |
| 2018-05-28 | $0.04724 | $0.05026 | $0.04322 | $0.04354 | $2,820.03 | $8,916,817 |
| 2018-05-29 | $0.04343 | $0.05067 | $0.04205 | $0.04903 | $23,561.30 | $10,040,957 |
| 2018-05-30 | $0.04909 | $0.05008 | $0.04552 | $0.04700 | $5,136.37 | $9,625,643 |
| 2018-05-31 | $0.04664 | $0.04887 | $0.04644 | $0.04840 | $6,167.86 | $9,911,884 |