Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.8605 | $0.8639 | $0.5609 | $0.5637 | $231.97 | $94,412.70 |
| 2015-12-02 | $0.5627 | $0.9044 | $0.5434 | $0.8983 | $51.44 | $150,470 |
| 2015-12-03 | $0.8987 | $0.9164 | $0.7401 | $0.8604 | $4.33 | $144,117 |
| 2015-12-04 | $0.8609 | $1.04 | $0.6148 | $1.04 | $0.04073 | $174,589 |
| 2015-12-05 | $1.04 | $1.04 | $0.6565 | $0.9238 | $0.8429 | $154,727 |
| 2015-12-06 | $0.9252 | $1.19 | $0.7026 | $0.7059 | $15.37 | $118,241 |
| 2015-12-07 | $0.7081 | $1.99 | $0.6998 | $1.89 | $639.83 | $317,217 |
| 2015-12-08 | $1.89 | $1.90 | $0.3380 | $0.3559 | $39.06 | $59,616.94 |
| 2015-12-09 | $0.5392 | $1.04 | $0.5375 | $0.7747 | $200.35 | $129,755 |
| 2015-12-10 | $0.7756 | $0.7833 | $0.7686 | $0.7785 | $137.76 | $130,404 |
| 2015-12-11 | $0.7949 | $1.81 | $0.7938 | $1.81 | $27.16 | $302,792 |
| 2015-12-12 | $1.81 | $1.87 | $1.64 | $1.72 | $0.04548 | $288,639 |
| 2015-12-13 | $0.8706 | $1.77 | $0.8526 | $1.73 | $0.08912 | $290,538 |
| 2015-12-14 | $1.73 | $1.77 | $0.8855 | $0.8888 | $6.15 | $148,872 |
| 2015-12-15 | $0.8882 | $1.70 | $0.8882 | $1.70 | $0.6075 | $284,480 |
| 2015-12-16 | $1.70 | $1.70 | $0.8988 | $0.9099 | $4.83 | $152,400 |
| 2015-12-17 | $0.9096 | $1.64 | $0.8977 | $1.64 | $0.2165 | $275,010 |
| 2015-12-18 | $1.64 | $1.67 | $1.08 | $1.09 | $64.59 | $182,488 |
| 2015-12-19 | $1.09 | $2.31 | $1.09 | $2.31 | $153.75 | $387,187 |
| 2015-12-20 | $2.31 | $2.31 | $1.31 | $2.04 | $64.15 | $341,082 |
| 2015-12-21 | $2.04 | $2.11 | $1.72 | $1.74 | $14.39 | $291,679 |
| 2015-12-22 | $1.74 | $1.85 | $1.31 | $1.31 | $264.80 | $219,374 |
| 2015-12-23 | $1.31 | $2.08 | $1.31 | $1.33 | $437.39 | $222,307 |
| 2015-12-24 | $1.33 | $1.64 | $1.33 | $1.41 | $39.59 | $236,247 |
| 2015-12-25 | $1.41 | $1.42 | $1.40 | $1.41 | $1.44 | $249,514 |
| 2015-12-26 | $1.42 | $1.84 | $1.26 | $1.83 | $2.71 | $322,593 |
| 2015-12-27 | $1.82 | $1.85 | $1.79 | $1.85 | $0.4305 | $327,027 |
| 2015-12-28 | $1.85 | $1.88 | $1.31 | $1.75 | $2.73 | $310,622 |
| 2015-12-29 | $1.75 | $1.79 | $1.40 | $1.45 | $23.74 | $257,379 |
| 2015-12-30 | $1.45 | $1.70 | $1.41 | $1.70 | $31.67 | $301,401 |
| 2015-12-31 | $1.69 | $1.70 | $1.34 | $1.39 | $44.98 | $246,476 |