Fluz Fluz FLUZ
Xếp hạng #?
23:38:05 15/07/2019
Fluz Fluz (FLUZ)
Không hoạt động
Lịch sử giá Fluz Fluz (FLUZ) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005269 | $0.005419 | $0.005243 | $0.005291 | $0 | $1,083,410 |
| 2019-01-02 | $0.005291 | $0.005291 | $0.005291 | $0.005291 | $0 | $1,083,410 |
| 2019-01-03 | $0.005291 | $0.007407 | $0.005291 | $0.007330 | $185.91 | $1,501,023 |
| 2019-01-04 | $0.007331 | $0.01193 | $0.006836 | $0.01169 | $166.93 | $2,393,664 |
| 2019-01-05 | $0.01166 | $0.01216 | $0.007787 | $0.007791 | $390.46 | $1,595,541 |
| 2019-01-06 | $0.007780 | $0.01215 | $0.007606 | $0.01199 | $65.00 | $2,454,556 |
| 2019-01-07 | $0.01200 | $0.01204 | $0.01149 | $0.01154 | $218.28 | $2,362,360 |
| 2019-01-08 | $0.01153 | $0.01160 | $0.007430 | $0.01128 | $673.13 | $2,310,611 |
| 2019-01-09 | $0.01129 | $0.01152 | $0.006012 | $0.006033 | $424.41 | $1,235,401 |
| 2019-01-10 | $0.006033 | $0.009421 | $0.006031 | $0.006436 | $34.38 | $1,317,966 |
| 2019-01-11 | $0.006421 | $0.009615 | $0.006262 | $0.009505 | $25.51 | $1,946,341 |
| 2019-01-12 | $0.009511 | $0.009590 | $0.009434 | $0.009450 | $0 | $1,935,155 |
| 2019-01-13 | $0.009450 | $0.009450 | $0.009450 | $0.009450 | $0 | $1,935,155 |
| 2019-01-14 | $0.009450 | $0.009450 | $0.009450 | $0.009450 | $0 | $1,935,155 |
| 2019-01-15 | $0.009450 | $0.009450 | $0.009450 | $0.009450 | $0 | $1,935,155 |
| 2019-01-16 | $0.009450 | $0.009450 | $0.006444 | $0.006444 | $63.43 | $1,319,685 |
| 2019-01-17 | $0.006438 | $0.006469 | $0.006296 | $0.006467 | $0 | $1,324,336 |
| 2019-01-18 | $0.006467 | $0.01820 | $0.006467 | $0.007200 | $140.76 | $1,474,464 |
| 2019-01-19 | $0.007282 | $0.01575 | $0.007235 | $0.01575 | $15.75 | $3,225,602 |
| 2019-01-20 | $0.01572 | $0.01625 | $0.01465 | $0.01536 | $15.36 | $3,144,990 |
| 2019-01-21 | $0.01534 | $0.01572 | $0.01479 | $0.01523 | $15.23 | $3,118,226 |
| 2019-01-22 | $0.01523 | $0.01612 | $0.01079 | $0.01084 | $35.69 | $2,219,477 |
| 2019-01-23 | $0.01084 | $0.01185 | $0.008866 | $0.009288 | $70.35 | $1,901,912 |
| 2019-01-24 | $0.009293 | $0.01528 | $0.008503 | $0.008532 | $58.85 | $1,747,256 |
| 2019-01-25 | $0.008535 | $0.01561 | $0.008414 | $0.01511 | $15.11 | $3,094,892 |
| 2019-01-26 | $0.01510 | $0.01560 | $0.009840 | $0.009846 | $50.05 | $2,016,208 |
| 2019-01-27 | $0.009842 | $0.01497 | $0.009636 | $0.01477 | $14.77 | $3,025,456 |
| 2019-01-28 | $0.01477 | $0.01478 | $0.005705 | $0.005846 | $381.98 | $1,197,067 |
| 2019-01-29 | $0.005851 | $0.01404 | $0.005705 | $0.01377 | $13.77 | $2,819,968 |
| 2019-01-30 | $0.01373 | $0.01417 | $0.007249 | $0.007442 | $81.05 | $1,523,925 |
| 2019-01-31 | $0.007446 | $0.01454 | $0.006241 | $0.006267 | $125.36 | $1,283,369 |