Fluz Fluz FLUZ
Xếp hạng #?
23:38:05 15/07/2019
Fluz Fluz (FLUZ)
Không hoạt động
Lịch sử giá Fluz Fluz (FLUZ) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.006277 | $0.007305 | $0.005130 | $0.005130 | $282.42 | $1,050,581 |
| 2018-11-02 | $0.005130 | $0.006072 | $0.005130 | $0.006072 | $0 | $1,243,412 |
| 2018-11-03 | $0.006072 | $0.006072 | $0.005805 | $0.005805 | $0 | $1,188,746 |
| 2018-11-04 | $0.005805 | $0.005810 | $0.005574 | $0.005663 | $0 | $1,159,704 |
| 2018-11-05 | $0.004973 | $0.005206 | $0.004958 | $0.005178 | $0 | $1,060,255 |
| 2018-11-06 | $0.005359 | $0.005480 | $0.004820 | $0.004820 | $0 | $987,083 |
| 2018-11-07 | $0.004820 | $0.005714 | $0.004820 | $0.005702 | $0 | $1,167,684 |
| 2018-11-08 | $0.005699 | $0.006004 | $0.005613 | $0.005940 | $0 | $1,216,291 |
| 2018-11-09 | $0.005937 | $0.005969 | $0.005603 | $0.005617 | $0 | $1,150,296 |
| 2018-11-10 | $0.005616 | $0.005663 | $0.005614 | $0.005652 | $0 | $1,157,408 |
| 2018-11-11 | $0.005652 | $0.006217 | $0.005616 | $0.005661 | $0 | $1,159,356 |
| 2018-11-12 | $0.005676 | $0.006362 | $0.005634 | $0.006303 | $319.26 | $1,290,675 |
| 2018-11-13 | $0.006304 | $0.006319 | $0.005769 | $0.005788 | $86.53 | $1,185,299 |
| 2018-11-14 | $0.005784 | $0.006177 | $0.005042 | $0.005251 | $332.33 | $1,075,398 |
| 2018-11-15 | $0.005272 | $0.006263 | $0.004721 | $0.006263 | $804.41 | $1,282,601 |
| 2018-11-16 | $0.006270 | $0.006285 | $0.005963 | $0.005963 | $0 | $1,221,005 |
| 2018-11-17 | $0.005959 | $0.005982 | $0.005897 | $0.005935 | $0 | $1,215,314 |
| 2018-11-18 | $0.005935 | $0.006198 | $0.005935 | $0.006122 | $529.38 | $1,253,682 |
| 2018-11-19 | $0.006134 | $0.006134 | $0.004653 | $0.005232 | $94.09 | $1,071,395 |
| 2018-11-20 | $0.005200 | $0.005297 | $0.003134 | $0.003242 | $771.47 | $663,917 |
| 2018-11-21 | $0.003256 | $0.004116 | $0.003124 | $0.004110 | $97.31 | $841,658 |
| 2018-11-22 | $0.004107 | $0.004116 | $0.002542 | $0.002542 | $199.74 | $520,563 |
| 2018-11-23 | $0.002524 | $0.004219 | $0.002394 | $0.004196 | $0 | $859,212 |
| 2018-11-24 | $0.004193 | $0.004314 | $0.002508 | $0.003972 | $306.59 | $813,353 |
| 2018-11-25 | $0.003960 | $0.003969 | $0.002027 | $0.003614 | $299.28 | $740,028 |
| 2018-11-26 | $0.003603 | $0.003663 | $0.002261 | $0.003214 | $0 | $658,177 |
| 2018-11-27 | $0.003210 | $0.003325 | $0.003095 | $0.003278 | $0 | $671,275 |
| 2018-11-28 | $0.003285 | $0.004409 | $0.003285 | $0.004291 | $856.12 | $878,736 |
| 2018-11-29 | $0.004307 | $0.004325 | $0.003284 | $0.003292 | $852.54 | $674,059 |
| 2018-11-30 | $0.003298 | $0.003345 | $0.003130 | $0.003171 | $0 | $649,348 |