Fluz Fluz FLUZ
Xếp hạng #?
23:38:05 15/07/2019
Fluz Fluz (FLUZ)
Không hoạt động
Lịch sử giá Fluz Fluz (FLUZ) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01760 | $0.01767 | $0.01529 | $0.01599 | $30,037.20 | $3,275,292 |
| 2018-07-02 | $0.01600 | $0.01740 | $0.01331 | $0.01462 | $56,940.10 | $2,993,576 |
| 2018-07-03 | $0.01461 | $0.01831 | $0.01461 | $0.01671 | $7,085.35 | $3,422,263 |
| 2018-07-04 | $0.01672 | $0.02126 | $0.01624 | $0.02057 | $2,580.92 | $4,211,833 |
| 2018-07-05 | $0.02064 | $0.02064 | $0.01564 | $0.01828 | $6,151.27 | $3,744,177 |
| 2018-07-06 | $0.01803 | $0.02012 | $0.01792 | $0.01995 | $5,711.92 | $4,084,747 |
| 2018-07-07 | $0.01994 | $0.02249 | $0.01980 | $0.02245 | $6,929.31 | $4,597,864 |
| 2018-07-08 | $0.02247 | $0.02769 | $0.01945 | $0.01947 | $7,606.96 | $3,987,824 |
| 2018-07-09 | $0.01947 | $0.02391 | $0.01872 | $0.01889 | $5,073.51 | $3,867,926 |
| 2018-07-10 | $0.01887 | $0.02050 | $0.01763 | $0.01902 | $6,961.36 | $3,895,509 |
| 2018-07-11 | $0.01891 | $0.02852 | $0.01867 | $0.02852 | $9,213.24 | $5,839,404 |
| 2018-07-12 | $0.02852 | $0.02852 | $0.02012 | $0.02183 | $3,914.09 | $4,470,081 |
| 2018-07-13 | $0.02189 | $0.02700 | $0.02147 | $0.02668 | $5,812.85 | $5,463,530 |
| 2018-07-14 | $0.02673 | $0.02795 | $0.02490 | $0.02519 | $2,258.47 | $5,158,511 |
| 2018-07-15 | $0.02517 | $0.02854 | $0.02502 | $0.02826 | $221.27 | $5,787,103 |
| 2018-07-16 | $0.02829 | $0.02967 | $0.02601 | $0.02793 | $1,861.11 | $5,720,161 |
| 2018-07-17 | $0.02793 | $0.03622 | $0.02752 | $0.02940 | $13,112.80 | $6,021,064 |
| 2018-07-18 | $0.02940 | $0.04438 | $0.02940 | $0.04139 | $6,058.86 | $8,475,947 |
| 2018-07-19 | $0.04138 | $0.05936 | $0.03348 | $0.03589 | $6,468.94 | $7,350,537 |
| 2018-07-20 | $0.03591 | $0.03633 | $0.03071 | $0.03632 | $18,253.60 | $7,436,811 |
| 2018-07-21 | $0.03632 | $0.03959 | $0.02991 | $0.03173 | $6,979.75 | $6,497,342 |
| 2018-07-22 | $0.03171 | $0.03202 | $0.02923 | $0.02975 | $5,233.47 | $6,091,652 |
| 2018-07-23 | $0.02974 | $0.03027 | $0.02225 | $0.02473 | $13,508.90 | $5,063,902 |
| 2018-07-24 | $0.02472 | $0.03570 | $0.02327 | $0.03570 | $17,065.90 | $7,311,260 |
| 2018-07-25 | $0.03532 | $0.03635 | $0.02335 | $0.02535 | $12,837.90 | $5,190,333 |
| 2018-07-26 | $0.02532 | $0.02837 | $0.02464 | $0.02578 | $25,748.00 | $5,278,839 |
| 2018-07-27 | $0.02577 | $0.02760 | $0.02570 | $0.02618 | $7,286.50 | $5,361,181 |
| 2018-07-28 | $0.02620 | $0.02826 | $0.02617 | $0.02725 | $2,055.99 | $5,581,013 |
| 2018-07-29 | $0.02728 | $0.02809 | $0.02570 | $0.02799 | $1,325.20 | $5,731,567 |
| 2018-07-30 | $0.02799 | $0.02799 | $0.02116 | $0.02339 | $6,515.73 | $4,789,722 |
| 2018-07-31 | $0.02339 | $0.02391 | $0.02112 | $0.02132 | $3,276.46 | $4,365,561 |