Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $1.57 | $1.84 | $1.54 | $1.57 | $342.59 | $258,507 |
| 2015-11-02 | $1.57 | $1.95 | $1.41 | $1.54 | $3,156.94 | $255,163 |
| 2015-11-03 | $1.55 | $1.97 | $0.6922 | $1.82 | $387.28 | $300,576 |
| 2015-11-04 | $1.82 | $2.00 | $0.9514 | $1.02 | $15.33 | $169,417 |
| 2015-11-05 | $1.02 | $1.12 | $0.9365 | $0.9573 | $2.87 | $158,725 |
| 2015-11-06 | $1.44 | $1.58 | $0.6401 | $1.44 | $862.78 | $239,503 |
| 2015-11-07 | $1.44 | $1.47 | $0.7537 | $1.28 | $35.67 | $213,037 |
| 2015-11-08 | $1.27 | $1.29 | $0.8011 | $0.8191 | $19.94 | $136,461 |
| 2015-11-09 | $0.8235 | $0.9439 | $0.7984 | $0.8366 | $71.16 | $139,559 |
| 2015-11-10 | $0.8360 | $1.14 | $0.7734 | $0.7915 | $24.62 | $132,318 |
| 2015-11-11 | $0.7986 | $0.9792 | $0.5418 | $0.9332 | $78.98 | $156,251 |
| 2015-11-12 | $0.9422 | $1.19 | $0.7395 | $0.7507 | $79.75 | $125,721 |
| 2015-11-13 | $0.7515 | $1.27 | $0.5938 | $1.27 | $802.98 | $212,622 |
| 2015-11-14 | $1.27 | $1.27 | $0.8465 | $0.8905 | $713.80 | $149,158 |
| 2015-11-15 | $0.8909 | $1.02 | $0.6350 | $0.8001 | $123.95 | $134,021 |
| 2015-11-16 | $0.7991 | $0.8258 | $0.7166 | $0.7644 | $31.20 | $128,035 |
| 2015-11-17 | $0.7644 | $0.8673 | $0.5350 | $0.5379 | $253.19 | $90,091.29 |
| 2015-11-18 | $0.5371 | $0.8587 | $0.5307 | $0.6023 | $150.12 | $100,889 |
| 2015-11-19 | $0.6025 | $0.8543 | $0.5871 | $0.5885 | $72.65 | $98,577.17 |
| 2015-11-20 | $0.5892 | $0.7449 | $0.5031 | $0.7410 | $87.41 | $124,107 |
| 2015-11-21 | $0.7408 | $0.7498 | $0.5391 | $0.7192 | $167.61 | $120,470 |
| 2015-11-22 | $0.7193 | $0.7194 | $0.4819 | $0.7140 | $33.57 | $119,589 |
| 2015-11-23 | $0.7136 | $0.7136 | $0.4197 | $0.4772 | $127.16 | $79,921.39 |
| 2015-11-24 | $0.4771 | $0.6117 | $0.4713 | $0.5299 | $11.53 | $88,748.47 |
| 2015-11-25 | $0.5299 | $0.9216 | $0.5292 | $0.9195 | $0.5232 | $154,011 |
| 2015-11-26 | $0.9192 | $0.9406 | $0.6471 | $0.6657 | $0.5704 | $111,500 |
| 2015-11-27 | $0.6641 | $0.7216 | $0.6566 | $0.7161 | $1.16 | $119,942 |
| 2015-11-28 | $0.7143 | $0.9247 | $0.5441 | $0.5487 | $4.71 | $91,912.65 |
| 2015-11-29 | $0.5489 | $0.8555 | $0.5482 | $0.8540 | $0.6738 | $143,038 |
| 2015-11-30 | $0.8543 | $0.8730 | $0.8438 | $0.8603 | $22.47 | $144,093 |