Fluz Fluz FLUZ
Xếp hạng #?
23:38:05 15/07/2019
Fluz Fluz (FLUZ)
Không hoạt động
Lịch sử giá Fluz Fluz (FLUZ) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02128 | $0.02247 | $0.01679 | $0.02165 | $9,046.68 | $4,432,852 |
| 2018-08-02 | $0.02166 | $0.02298 | $0.02031 | $0.02293 | $3,522.19 | $4,695,073 |
| 2018-08-03 | $0.02294 | $0.02422 | $0.02228 | $0.02236 | $1,088.67 | $4,579,495 |
| 2018-08-04 | $0.02328 | $0.02492 | $0.02324 | $0.02419 | $2,183.66 | $4,953,280 |
| 2018-08-05 | $0.02420 | $0.02460 | $0.02222 | $0.02236 | $508.52 | $4,579,311 |
| 2018-08-06 | $0.02238 | $0.02426 | $0.02205 | $0.02367 | $2,994.49 | $4,847,225 |
| 2018-08-07 | $0.02367 | $0.02445 | $0.02115 | $0.02270 | $3,799.21 | $4,648,465 |
| 2018-08-08 | $0.02267 | $0.02272 | $0.01986 | $0.02216 | $5,123.07 | $4,538,887 |
| 2018-08-09 | $0.02220 | $0.02247 | $0.01948 | $0.02165 | $1,723.16 | $4,433,999 |
| 2018-08-10 | $0.02163 | $0.02168 | $0.01936 | $0.02077 | $3,245.82 | $4,253,363 |
| 2018-08-11 | $0.02078 | $0.02279 | $0.01818 | $0.02217 | $9,467.84 | $4,540,177 |
| 2018-08-12 | $0.02207 | $0.02535 | $0.02161 | $0.02484 | $16,766.20 | $5,086,059 |
| 2018-08-13 | $0.02489 | $0.02543 | $0.01715 | $0.02107 | $9,751.36 | $4,315,636 |
| 2018-08-14 | $0.02108 | $0.02123 | $0.01639 | $0.02102 | $9,876.63 | $4,305,008 |
| 2018-08-15 | $0.02116 | $0.02158 | $0.002464 | $0.007279 | $27,458.30 | $1,490,551 |
| 2018-08-16 | $0.007287 | $0.007287 | $0.004387 | $0.006574 | $13,826.10 | $1,346,158 |
| 2018-08-17 | $0.006584 | $0.008736 | $0.005522 | $0.006908 | $6,978.66 | $1,414,526 |
| 2018-08-18 | $0.006934 | $0.008061 | $0.005693 | $0.006740 | $3,387.63 | $1,380,285 |
| 2018-08-19 | $0.006746 | $0.007030 | $0.006413 | $0.006951 | $2,848.07 | $1,423,379 |
| 2018-08-20 | $0.006951 | $0.007427 | $0.006087 | $0.006124 | $1,999.77 | $1,254,022 |
| 2018-08-21 | $0.006095 | $0.007298 | $0.006092 | $0.006498 | $2,416.58 | $1,330,622 |
| 2018-08-22 | $0.006496 | $0.008216 | $0.006053 | $0.006111 | $8,859.03 | $1,251,335 |
| 2018-08-23 | $0.006124 | $0.009676 | $0.006121 | $0.008024 | $11,942.40 | $1,643,151 |
| 2018-08-24 | $0.008028 | $0.008734 | $0.007955 | $0.008302 | $1,116.64 | $1,700,088 |
| 2018-08-25 | $0.008290 | $0.008325 | $0.007035 | $0.007047 | $3,073.04 | $1,443,128 |
| 2018-08-26 | $0.007047 | $0.007636 | $0.006313 | $0.007559 | $2,564.97 | $1,547,940 |
| 2018-08-27 | $0.007573 | $0.007577 | $0.006469 | $0.006669 | $201.35 | $1,365,649 |
| 2018-08-28 | $0.006696 | $0.007831 | $0.006635 | $0.007428 | $2,123.48 | $1,521,118 |
| 2018-08-29 | $0.007427 | $0.008572 | $0.007321 | $0.008370 | $501.56 | $1,714,107 |
| 2018-08-30 | $0.008376 | $0.01123 | $0.008014 | $0.008832 | $2,650.47 | $1,808,656 |
| 2018-08-31 | $0.008835 | $0.009935 | $0.008252 | $0.008504 | $2,530.10 | $1,741,396 |