Fluz Fluz FLUZ
Xếp hạng #?
23:38:05 15/07/2019
Fluz Fluz (FLUZ)
Không hoạt động
Lịch sử giá Fluz Fluz (FLUZ) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01353 | $0.01368 | $0.01220 | $0.01220 | $104.99 | $2,498,943 |
| 2019-03-02 | $0.01219 | $0.01407 | $0.01062 | $0.01378 | $29.37 | $2,822,723 |
| 2019-03-03 | $0.01378 | $0.01724 | $0.01357 | $0.01409 | $26.45 | $2,885,470 |
| 2019-03-04 | $0.01407 | $0.01441 | $0.007080 | $0.01174 | $3,133.00 | $2,404,131 |
| 2019-03-05 | $0.01177 | $0.01178 | $0.006951 | $0.01035 | $2,636.76 | $2,120,212 |
| 2019-03-06 | $0.01036 | $0.01242 | $0.009381 | $0.01220 | $1,607.33 | $2,498,369 |
| 2019-03-07 | $0.01221 | $0.01349 | $0.01014 | $0.01336 | $2,530.92 | $2,736,251 |
| 2019-03-08 | $0.01339 | $0.01912 | $0.01255 | $0.01356 | $2,286.28 | $2,777,562 |
| 2019-03-09 | $0.01354 | $0.01712 | $0.01164 | $0.01168 | $56.52 | $2,390,878 |
| 2019-03-10 | $0.01169 | $0.01620 | $0.01120 | $0.01604 | $281.41 | $3,285,178 |
| 2019-03-11 | $0.01605 | $0.01610 | $0.01081 | $0.01096 | $335.91 | $2,244,980 |
| 2019-03-12 | $0.01097 | $0.01632 | $0.01058 | $0.01222 | $708.18 | $2,502,666 |
| 2019-03-13 | $0.01223 | $0.01475 | $0.006702 | $0.01394 | $2,533.98 | $2,855,144 |
| 2019-03-14 | $0.01394 | $0.01405 | $0.006031 | $0.01074 | $1,871.31 | $2,198,644 |
| 2019-03-15 | $0.01073 | $0.01382 | $0.008930 | $0.01029 | $2,535.96 | $2,107,996 |
| 2019-03-16 | $0.01030 | $0.01812 | $0.01030 | $0.01789 | $17.89 | $3,662,836 |
| 2019-03-17 | $0.01788 | $0.01798 | $0.01014 | $0.01134 | $432.73 | $2,321,593 |
| 2019-03-18 | $0.01135 | $0.01150 | $0.008837 | $0.01042 | $73.33 | $2,132,839 |
| 2019-03-19 | $0.01040 | $0.01717 | $0.007117 | $0.007808 | $2,085.90 | $1,598,962 |
| 2019-03-20 | $0.007811 | $0.01106 | $0.006990 | $0.009074 | $1,949.11 | $1,858,174 |
| 2019-03-21 | $0.009075 | $0.01057 | $0.006185 | $0.006554 | $3,956.00 | $1,342,035 |
| 2019-03-22 | $0.006548 | $0.009612 | $0.005802 | $0.007586 | $4,035.85 | $1,553,418 |
| 2019-03-23 | $0.007577 | $0.007734 | $0.005881 | $0.005952 | $2,934.88 | $1,218,774 |
| 2019-03-24 | $0.005953 | $0.009064 | $0.005914 | $0.008997 | $1,341.10 | $1,842,375 |
| 2019-03-25 | $0.03047 | $0.03047 | $0.02275 | $0.02445 | $228,240,682 | $0 |
| 2019-03-26 | $0.007144 | $0.007589 | $0.006606 | $0.006666 | $313.69 | $1,365,146 |
| 2019-03-27 | $0.006670 | $0.01810 | $0.006532 | $0.006603 | $781.48 | $1,352,117 |
| 2019-03-28 | $0.006603 | $0.01756 | $0.005638 | $0.005676 | $2,022.35 | $1,162,288 |
| 2019-03-29 | $0.005676 | $0.007873 | $0.005638 | $0.007873 | $3,341.56 | $1,612,232 |
| 2019-03-30 | $0.007876 | $0.008310 | $0.006635 | $0.007447 | $222.93 | $1,525,030 |
| 2019-03-31 | $0.007447 | $0.008167 | $0.005807 | $0.005829 | $1,274.50 | $1,193,718 |