Fluz Fluz FLUZ
Xếp hạng #?
23:38:05 15/07/2019
Fluz Fluz (FLUZ)
Không hoạt động
Lịch sử giá Fluz Fluz (FLUZ) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.04853 | $0.04999 | $0.04213 | $0.04955 | $15,265.60 | $10,145,948 |
| 2018-06-02 | $0.04953 | $0.05108 | $0.04515 | $0.04536 | $2,356.69 | $9,289,538 |
| 2018-06-03 | $0.04531 | $0.05044 | $0.04530 | $0.05037 | $21,887.60 | $10,315,301 |
| 2018-06-04 | $0.05030 | $0.05088 | $0.04512 | $0.04689 | $8,913.33 | $9,601,458 |
| 2018-06-05 | $0.04688 | $0.04705 | $0.03818 | $0.04404 | $24,581.50 | $9,017,672 |
| 2018-06-06 | $0.04394 | $0.04835 | $0.04123 | $0.04365 | $6,532.44 | $8,939,118 |
| 2018-06-07 | $0.04364 | $0.04599 | $0.04243 | $0.04282 | $5,234.54 | $8,767,738 |
| 2018-06-08 | $0.04289 | $0.04799 | $0.03101 | $0.04480 | $41,084.50 | $9,174,103 |
| 2018-06-09 | $0.04481 | $0.04572 | $0.04019 | $0.04449 | $26,080.20 | $9,110,949 |
| 2018-06-10 | $0.04458 | $0.04568 | $0.03809 | $0.03925 | $13,707.40 | $8,037,103 |
| 2018-06-11 | $0.03932 | $0.04148 | $0.03686 | $0.03761 | $31,938.10 | $7,702,103 |
| 2018-06-12 | $0.03762 | $0.04002 | $0.02729 | $0.03043 | $50,163.00 | $6,232,254 |
| 2018-06-13 | $0.03055 | $0.03412 | $0.02872 | $0.03395 | $16,981.00 | $6,951,974 |
| 2018-06-14 | $0.03403 | $0.03643 | $0.02914 | $0.03604 | $12,082.20 | $7,381,234 |
| 2018-06-15 | $0.03604 | $0.03617 | $0.03053 | $0.03083 | $3,611.16 | $6,312,425 |
| 2018-06-16 | $0.03074 | $0.03475 | $0.03072 | $0.03448 | $1,987.11 | $7,061,818 |
| 2018-06-17 | $0.03448 | $0.03532 | $0.03300 | $0.03321 | $7,747.27 | $6,800,969 |
| 2018-06-18 | $0.03317 | $0.03426 | $0.02619 | $0.03253 | $36,177.40 | $6,660,674 |
| 2018-06-19 | $0.03251 | $0.03267 | $0.02713 | $0.03033 | $5,627.94 | $6,210,465 |
| 2018-06-20 | $0.03035 | $0.03190 | $0.02171 | $0.02660 | $64,051.90 | $5,447,824 |
| 2018-06-21 | $0.02659 | $0.02735 | $0.02005 | $0.02005 | $35,728.60 | $4,106,556 |
| 2018-06-22 | $0.02005 | $0.02370 | $0.01679 | $0.01780 | $38,138.90 | $3,645,862 |
| 2018-06-23 | $0.01879 | $0.02207 | $0.01779 | $0.02185 | $46,211.80 | $4,473,808 |
| 2018-06-24 | $0.02184 | $0.02888 | $0.01744 | $0.01787 | $64,531.10 | $3,658,599 |
| 2018-06-25 | $0.01780 | $0.02030 | $0.01768 | $0.01856 | $14,411.10 | $3,799,713 |
| 2018-06-26 | $0.01856 | $0.02639 | $0.01848 | $0.01914 | $33,157.70 | $3,920,390 |
| 2018-06-27 | $0.01910 | $0.02380 | $0.01852 | $0.01852 | $25,792.20 | $3,793,488 |
| 2018-06-28 | $0.01855 | $0.02043 | $0.01837 | $0.01951 | $22,318.80 | $3,995,135 |
| 2018-06-29 | $0.01772 | $0.01822 | $0.01539 | $0.01790 | $36,824.00 | $3,664,825 |
| 2018-06-30 | $0.01767 | $0.02028 | $0.01624 | $0.01758 | $49,340.10 | $3,600,892 |