Fluz Fluz FLUZ
Xếp hạng #?
23:38:05 15/07/2019
Fluz Fluz (FLUZ)
Không hoạt động
Lịch sử giá Fluz Fluz (FLUZ) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.008586 | $0.008586 | $0.007214 | $0.008490 | $561.91 | $1,738,609 |
| 2018-10-02 | $0.008481 | $0.008505 | $0.007391 | $0.007436 | $185.92 | $1,522,652 |
| 2018-10-03 | $0.007438 | $0.008185 | $0.007157 | $0.008102 | $220.08 | $1,659,058 |
| 2018-10-04 | $0.008103 | $0.008314 | $0.007656 | $0.007656 | $16.92 | $1,567,896 |
| 2018-10-05 | $0.007655 | $0.007863 | $0.007612 | $0.007830 | $17.30 | $1,603,442 |
| 2018-10-06 | $0.007787 | $0.007813 | $0.007766 | $0.007790 | $272.71 | $1,595,175 |
| 2018-10-07 | $0.007794 | $0.008164 | $0.007719 | $0.008150 | $147.62 | $1,668,965 |
| 2018-10-08 | $0.008164 | $0.008293 | $0.008096 | $0.008269 | $149.78 | $1,693,381 |
| 2018-10-09 | $0.007053 | $0.007087 | $0.006572 | $0.006607 | $456.28 | $1,353,022 |
| 2018-10-10 | $0.006601 | $0.006603 | $0.006064 | $0.006093 | $1,026.35 | $1,247,817 |
| 2018-10-11 | $0.006089 | $0.008089 | $0.005360 | $0.007573 | $991.13 | $1,550,815 |
| 2018-10-12 | $0.007570 | $0.007938 | $0.006872 | $0.006897 | $495.26 | $1,412,300 |
| 2018-10-13 | $0.006887 | $0.007053 | $0.006874 | $0.007004 | $502.98 | $1,434,289 |
| 2018-10-14 | $0.006420 | $0.006436 | $0.005699 | $0.005702 | $315.27 | $1,167,713 |
| 2018-10-15 | $0.005713 | $0.007932 | $0.005713 | $0.006672 | $162.99 | $1,366,319 |
| 2018-10-16 | $0.006672 | $0.006740 | $0.006611 | $0.006716 | $608.45 | $1,375,309 |
| 2018-10-17 | $0.006728 | $0.007818 | $0.006691 | $0.007273 | $117.11 | $1,489,379 |
| 2018-10-18 | $0.007257 | $0.007305 | $0.007138 | $0.007138 | $97.35 | $1,461,765 |
| 2018-10-19 | $0.005006 | $0.006408 | $0.004975 | $0.006393 | $1,248.81 | $1,309,187 |
| 2018-10-20 | $0.006386 | $0.006393 | $0.005365 | $0.005585 | $521.09 | $1,143,647 |
| 2018-10-21 | $0.005588 | $0.005721 | $0.005577 | $0.005595 | $206.42 | $1,145,771 |
| 2018-10-22 | $0.005597 | $0.009829 | $0.005566 | $0.006815 | $2,425.87 | $1,395,557 |
| 2018-10-23 | $0.006820 | $0.007503 | $0.006595 | $0.006949 | $276.71 | $1,423,086 |
| 2018-10-24 | $0.006949 | $0.006969 | $0.006321 | $0.006345 | $0 | $1,299,345 |
| 2018-10-25 | $0.006345 | $0.007293 | $0.004874 | $0.004880 | $1,030.16 | $999,234 |
| 2018-10-26 | $0.004872 | $0.004933 | $0.004849 | $0.004881 | $0 | $999,527 |
| 2018-10-27 | $0.004881 | $0.005309 | $0.004881 | $0.005303 | $210.60 | $1,085,899 |
| 2018-10-28 | $0.005298 | $0.005932 | $0.005285 | $0.005921 | $714.51 | $1,212,547 |
| 2018-10-29 | $0.005919 | $0.006022 | $0.004921 | $0.005686 | $166.90 | $1,164,350 |
| 2018-10-30 | $0.005687 | $0.005715 | $0.005662 | $0.005704 | $58.15 | $1,168,159 |
| 2018-10-31 | $0.005708 | $0.006277 | $0.005669 | $0.006277 | $45.17 | $1,285,324 |