Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.3521 | $0.4023 | $0.2875 | $0.3682 | $67.53 | $58,357.77 |
| 2015-10-02 | $0.3678 | $0.3696 | $0.3084 | $0.3144 | $129.24 | $49,970.53 |
| 2015-10-03 | $0.3143 | $0.4179 | $0.2858 | $0.4179 | $72.32 | $66,642.41 |
| 2015-10-04 | $0.4174 | $0.6902 | $0.3157 | $0.6429 | $46.03 | $102,842 |
| 2015-10-05 | $0.6426 | $0.6445 | $0.3252 | $0.3269 | $112.28 | $52,567.83 |
| 2015-10-06 | $0.3269 | $0.6156 | $0.3266 | $0.6148 | $3.57 | $99,050.83 |
| 2015-10-07 | $0.6151 | $0.6163 | $0.3918 | $0.5755 | $48.67 | $92,768.02 |
| 2015-10-08 | $0.5758 | $0.9707 | $0.3997 | $0.9692 | $871.84 | $156,282 |
| 2015-10-09 | $0.9700 | $0.9705 | $0.5620 | $0.7839 | $37.55 | $126,641 |
| 2015-10-10 | $0.7833 | $0.8585 | $0.6150 | $0.6540 | $44.83 | $105,761 |
| 2015-10-11 | $0.6535 | $1.23 | $0.6524 | $1.18 | $1,319.74 | $190,296 |
| 2015-10-12 | $1.17 | $2.46 | $0.9890 | $1.15 | $579.89 | $186,335 |
| 2015-10-13 | $1.15 | $1.96 | $1.15 | $1.93 | $246.73 | $312,959 |
| 2015-10-14 | $1.93 | $1.93 | $1.49 | $1.84 | $286.66 | $298,827 |
| 2015-10-15 | $1.84 | $1.86 | $1.50 | $1.50 | $198.40 | $243,894 |
| 2015-10-16 | $1.50 | $1.51 | $0.4363 | $0.4409 | $446.51 | $71,685.23 |
| 2015-10-17 | $0.4407 | $1.48 | $0.4400 | $1.20 | $246.01 | $195,428 |
| 2015-10-18 | $1.20 | $1.42 | $0.6556 | $0.6567 | $195.41 | $106,939 |
| 2015-10-19 | $0.6573 | $0.9251 | $0.6573 | $0.8720 | $32.20 | $142,072 |
| 2015-10-20 | $0.8724 | $0.9246 | $0.7114 | $0.8758 | $155.33 | $142,781 |
| 2015-10-21 | $0.8753 | $0.9071 | $0.7652 | $0.7655 | $32.66 | $124,878 |
| 2015-10-22 | $0.7662 | $0.8710 | $0.7651 | $0.8221 | $278.65 | $134,226 |
| 2015-10-23 | $0.8209 | $1.63 | $0.7960 | $1.37 | $547.63 | $223,612 |
| 2015-10-24 | $1.37 | $1.39 | $1.04 | $1.05 | $770.10 | $171,843 |
| 2015-10-25 | $1.05 | $1.47 | $1.02 | $1.42 | $64.65 | $232,309 |
| 2015-10-26 | $1.42 | $1.42 | $1.14 | $1.31 | $40.65 | $215,133 |
| 2015-10-27 | $1.31 | $1.63 | $1.15 | $1.22 | $137.69 | $200,310 |
| 2015-10-28 | $1.22 | $1.65 | $1.15 | $1.16 | $551.29 | $190,462 |
| 2015-10-29 | $1.16 | $1.72 | $1.15 | $1.71 | $546.09 | $281,981 |
| 2015-10-30 | $1.71 | $2.19 | $1.71 | $1.99 | $1,449.79 | $327,634 |
| 2015-10-31 | $1.99 | $2.21 | $1.54 | $1.57 | $772.78 | $258,622 |