Fluz Fluz FLUZ
Xếp hạng #?
23:38:05 15/07/2019
Fluz Fluz (FLUZ)
Không hoạt động
Lịch sử giá Fluz Fluz (FLUZ) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.005827 | $0.007941 | $0.005804 | $0.007920 | $1,310.91 | $1,621,931 |
| 2019-04-02 | $0.007920 | $0.02144 | $0.007910 | $0.02142 | $21.42 | $4,386,182 |
| 2019-04-03 | $0.02143 | $0.02261 | $0.006733 | $0.008535 | $549.77 | $1,747,872 |
| 2019-04-04 | $0.008546 | $0.02087 | $0.007947 | $0.008174 | $142.99 | $1,673,956 |
| 2019-04-05 | $0.008172 | $0.02113 | $0.007194 | $0.007297 | $268.90 | $1,494,216 |
| 2019-04-06 | $0.007298 | $0.007515 | $0.006849 | $0.007352 | $288.10 | $1,505,571 |
| 2019-04-07 | $0.007350 | $0.01639 | $0.007350 | $0.01091 | $97.37 | $2,234,628 |
| 2019-04-08 | $0.01092 | $0.02371 | $0.01090 | $0.02090 | $20.90 | $4,278,997 |
| 2019-04-09 | $0.02090 | $0.02295 | $0.006220 | $0.006240 | $417.08 | $1,277,926 |
| 2019-04-10 | $0.006240 | $0.008266 | $0.005337 | $0.008004 | $1,580.34 | $1,638,994 |
| 2019-04-11 | $0.008010 | $0.009249 | $0.005990 | $0.007241 | $2,357.03 | $1,482,716 |
| 2019-04-12 | $0.007232 | $0.008573 | $0.007042 | $0.007808 | $253.42 | $1,598,829 |
| 2019-04-13 | $0.007808 | $0.008061 | $0.006812 | $0.006920 | $840.00 | $1,417,063 |
| 2019-04-14 | $0.006920 | $0.02107 | $0.006859 | $0.008601 | $100.40 | $1,761,215 |
| 2019-04-15 | $0.008601 | $0.02012 | $0.007809 | $0.007809 | $197.63 | $1,599,113 |
| 2019-04-16 | $0.007810 | $0.02075 | $0.007772 | $0.02075 | $20.75 | $4,249,520 |
| 2019-04-17 | $0.02075 | $0.02129 | $0.02057 | $0.02129 | $21.29 | $4,360,270 |
| 2019-04-18 | $0.02130 | $0.02295 | $0.02110 | $0.02214 | $22.14 | $4,533,045 |
| 2019-04-19 | $0.02214 | $0.02251 | $0.02176 | $0.02205 | $22.05 | $4,514,802 |
| 2019-04-20 | $0.02205 | $0.02318 | $0.02190 | $0.02247 | $22.47 | $4,602,004 |
| 2019-04-21 | $0.02247 | $0.02414 | $0.02095 | $0.02212 | $22.12 | $4,530,019 |
| 2019-04-22 | $0.02212 | $0.02264 | $0.02114 | $0.02227 | $22.27 | $4,560,901 |
| 2019-04-23 | $0.02228 | $0.02289 | $0.01517 | $0.01531 | $38.56 | $3,134,207 |
| 2019-04-24 | $0.01530 | $0.02284 | $0.01506 | $0.02169 | $21.69 | $4,441,862 |
| 2019-04-25 | $0.02169 | $0.02181 | $0.01905 | $0.01962 | $19.62 | $4,018,739 |
| 2019-04-26 | $0.01963 | $0.02039 | $0.004382 | $0.004396 | $752.40 | $900,209 |
| 2019-04-27 | $0.004397 | $0.007356 | $0.004314 | $0.007088 | $123.84 | $1,451,496 |
| 2019-04-28 | $0.007092 | $0.01997 | $0.004175 | $0.004196 | $466.85 | $859,203 |
| 2019-04-29 | $0.004196 | $0.01981 | $0.004142 | $0.01934 | $19.34 | $3,960,872 |
| 2019-04-30 | $0.01935 | $0.01965 | $0.004665 | $0.005072 | $1,874.22 | $1,038,746 |