Fluz Fluz FLUZ
Xếp hạng #?
23:38:05 15/07/2019
Fluz Fluz (FLUZ)
Không hoạt động
Lịch sử giá Fluz Fluz (FLUZ) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005073 | $0.006284 | $0.005072 | $0.006284 | $380.20 | $1,286,839 |
| 2019-05-02 | $0.006281 | $0.01204 | $0.006279 | $0.007783 | $97.29 | $1,593,755 |
| 2019-05-03 | $0.007783 | $0.009666 | $0.005265 | $0.005270 | $1,437.53 | $1,079,191 |
| 2019-05-04 | $0.005270 | $0.006692 | $0.005267 | $0.006624 | $405.76 | $1,356,471 |
| 2019-05-05 | $0.006625 | $0.02058 | $0.006625 | $0.01973 | $19.73 | $4,040,647 |
| 2019-05-06 | $0.01974 | $0.01996 | $0.005057 | $0.005057 | $826.82 | $1,035,510 |
| 2019-05-07 | $0.005056 | $0.006004 | $0.004205 | $0.004205 | $3,563.73 | $861,154 |
| 2019-05-08 | $0.004200 | $0.004771 | $0.004113 | $0.004740 | $606.78 | $970,729 |
| 2019-05-09 | $0.004740 | $0.02148 | $0.004709 | $0.005872 | $200.87 | $1,202,481 |
| 2019-05-10 | $0.005872 | $0.005877 | $0.004067 | $0.004562 | $1,053.65 | $934,221 |
| 2019-05-11 | $0.004562 | $0.02629 | $0.004562 | $0.02474 | $24.74 | $5,066,225 |
| 2019-05-12 | $0.02474 | $0.02495 | $0.002884 | $0.003103 | $1,288.60 | $635,396 |
| 2019-05-13 | $0.003103 | $0.007523 | $0.003075 | $0.007223 | $1,329.85 | $1,479,153 |
| 2019-05-14 | $0.007226 | $0.01764 | $0.005381 | $0.006315 | $679.14 | $1,293,175 |
| 2019-05-15 | $0.006317 | $0.02888 | $0.005534 | $0.005701 | $1,078.87 | $1,167,545 |
| 2019-05-16 | $0.005701 | $0.008286 | $0.005686 | $0.006414 | $2,619.90 | $1,313,509 |
| 2019-05-17 | $0.006420 | $0.01398 | $0.004888 | $0.01395 | $83.15 | $2,856,528 |
| 2019-05-18 | $0.01395 | $0.03062 | $0.007763 | $0.007779 | $1,216.98 | $1,592,995 |
| 2019-05-19 | $0.007769 | $0.008622 | $0.006102 | $0.006478 | $1,845.13 | $1,326,590 |
| 2019-05-20 | $0.006479 | $0.008350 | $0.005949 | $0.008242 | $1,733.97 | $1,687,864 |
| 2019-05-21 | $0.008244 | $0.009008 | $0.006870 | $0.008832 | $379.77 | $1,808,526 |
| 2019-05-22 | $0.008832 | $0.03260 | $0.008776 | $0.008959 | $237.90 | $1,834,530 |
| 2019-05-23 | $0.008955 | $0.01005 | $0.008038 | $0.009983 | $4,537.15 | $2,044,354 |
| 2019-05-24 | $0.009978 | $0.01253 | $0.007667 | $0.01182 | $996.74 | $2,419,514 |
| 2019-05-25 | $0.01182 | $0.01584 | $0.01035 | $0.01041 | $3,592.33 | $2,132,733 |
| 2019-05-26 | $0.01041 | $0.03182 | $0.01039 | $0.01137 | $295.83 | $2,329,169 |
| 2019-05-27 | $0.01137 | $0.01154 | $0.007077 | $0.007442 | $1,064.01 | $1,523,881 |
| 2019-05-28 | $0.007432 | $0.01903 | $0.007380 | $0.01903 | $87.12 | $3,896,864 |
| 2019-05-29 | $0.01902 | $0.03341 | $0.007569 | $0.007579 | $787.25 | $1,552,108 |
| 2019-05-30 | $0.007579 | $0.03438 | $0.007558 | $0.03218 | $32.18 | $6,589,882 |
| 2019-05-31 | $0.03218 | $0.03310 | $0.03115 | $0.03259 | $32.59 | $6,674,690 |