Fluz Fluz FLUZ
Xếp hạng #?
23:38:05 15/07/2019
Fluz Fluz (FLUZ)
Không hoạt động
Lịch sử giá Fluz Fluz (FLUZ) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003171 | $0.003625 | $0.003171 | $0.003564 | $88.83 | $729,753 |
| 2018-12-02 | $0.003549 | $0.004979 | $0.003480 | $0.004886 | $477.21 | $1,000,586 |
| 2018-12-03 | $0.004883 | $0.004897 | $0.003228 | $0.003275 | $153.20 | $670,671 |
| 2018-12-04 | $0.003270 | $0.003397 | $0.003226 | $0.003310 | $83.50 | $677,908 |
| 2018-12-05 | $0.003316 | $0.003704 | $0.003232 | $0.003486 | $0 | $713,965 |
| 2018-12-06 | $0.003482 | $0.003506 | $0.003284 | $0.003301 | $0 | $675,890 |
| 2018-12-07 | $0.003295 | $0.005053 | $0.002335 | $0.005053 | $1,699.21 | $1,034,758 |
| 2018-12-08 | $0.005045 | $0.005242 | $0.002970 | $0.003154 | $74.85 | $645,857 |
| 2018-12-09 | $0.003142 | $0.005243 | $0.003126 | $0.005035 | $0 | $1,031,082 |
| 2018-12-10 | $0.005026 | $0.005092 | $0.004800 | $0.004951 | $267.81 | $1,013,932 |
| 2018-12-11 | $0.004945 | $0.005011 | $0.002944 | $0.002985 | $78.76 | $611,296 |
| 2018-12-12 | $0.002982 | $0.003232 | $0.002962 | $0.003172 | $17.70 | $649,466 |
| 2018-12-13 | $0.003173 | $0.004784 | $0.003146 | $0.004580 | $74.94 | $937,886 |
| 2018-12-14 | $0.004590 | $0.004617 | $0.002427 | $0.002427 | $0 | $496,938 |
| 2018-12-15 | $0.002428 | $0.004500 | $0.002423 | $0.004476 | $93.82 | $916,533 |
| 2018-12-16 | $0.004475 | $0.004643 | $0.004475 | $0.004617 | $0 | $945,480 |
| 2018-12-17 | $0.004617 | $0.004617 | $0.003380 | $0.003721 | $41.67 | $761,929 |
| 2018-12-18 | $0.003719 | $0.003955 | $0.003628 | $0.003945 | $11.83 | $807,832 |
| 2018-12-19 | $0.003964 | $0.009558 | $0.003928 | $0.009322 | $6,385.80 | $1,908,931 |
| 2018-12-20 | $0.009306 | $0.01079 | $0.006558 | $0.006674 | $35.16 | $1,366,607 |
| 2018-12-21 | $0.006663 | $0.006840 | $0.006172 | $0.006297 | $27.18 | $1,289,510 |
| 2018-12-22 | $0.006289 | $0.009806 | $0.006181 | $0.009806 | $288.70 | $2,008,002 |
| 2018-12-23 | $0.009812 | $0.01048 | $0.007106 | $0.007523 | $716.37 | $1,540,524 |
| 2018-12-24 | $0.007522 | $0.008356 | $0.007522 | $0.008356 | $0 | $1,711,164 |
| 2018-12-25 | $0.008356 | $0.008356 | $0.008356 | $0.008356 | $0 | $1,711,164 |
| 2018-12-26 | $0.008356 | $0.008356 | $0.008356 | $0.008356 | $0 | $1,711,164 |
| 2018-12-27 | $0.008356 | $0.008356 | $0.004666 | $0.004666 | $198.24 | $955,546 |
| 2018-12-28 | $0.004675 | $0.005495 | $0.004624 | $0.005443 | $0 | $1,114,657 |
| 2018-12-29 | $0.005540 | $0.005882 | $0.005378 | $0.005536 | $201.07 | $1,133,695 |
| 2018-12-30 | $0.005513 | $0.005608 | $0.005371 | $0.005525 | $330.94 | $1,131,388 |
| 2018-12-31 | $0.005534 | $0.005537 | $0.005237 | $0.005269 | $316.86 | $1,079,003 |