Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $1.39 | $1.72 | $1.29 | $1.31 | $42.40 | $232,609 |
| 2016-01-02 | $1.31 | $1.72 | $1.30 | $1.39 | $102.69 | $247,021 |
| 2016-01-03 | $1.39 | $1.65 | $1.10 | $1.60 | $195.25 | $285,613 |
| 2016-01-04 | $1.60 | $1.60 | $1.12 | $1.30 | $142.86 | $232,264 |
| 2016-01-05 | $1.30 | $1.47 | $1.11 | $1.12 | $48.13 | $199,878 |
| 2016-01-06 | $1.12 | $1.35 | $0.8582 | $0.8582 | $59.77 | $153,809 |
| 2016-01-07 | $0.8600 | $1.31 | $0.8600 | $1.03 | $13.26 | $184,964 |
| 2016-01-08 | $1.03 | $1.28 | $0.7615 | $0.7705 | $136.22 | $138,322 |
| 2016-01-09 | $0.7708 | $1.03 | $0.7379 | $0.7404 | $14.00 | $133,153 |
| 2016-01-10 | $0.7414 | $0.7617 | $0.7284 | $0.7617 | $3.09 | $137,184 |
| 2016-01-11 | $0.7629 | $0.9452 | $0.7616 | $0.8480 | $0.2179 | $153,004 |
| 2016-01-12 | $0.8476 | $0.8476 | $0.6936 | $0.6971 | $52.51 | $125,958 |
| 2016-01-13 | $0.6955 | $0.6963 | $0.6791 | $0.6852 | $1.57 | $123,904 |
| 2016-01-14 | $0.6747 | $0.6870 | $0.6737 | $0.6843 | $6.32 | $123,870 |
| 2016-01-15 | $0.6841 | $0.6854 | $0.5102 | $0.5102 | $47.53 | $92,434.62 |
| 2016-01-16 | $0.5112 | $0.5470 | $0.4970 | $0.5428 | $0.1283 | $98,418.04 |
| 2016-01-17 | $0.5422 | $0.5476 | $0.5323 | $0.5356 | $19.65 | $97,224.24 |
| 2016-01-18 | $0.5348 | $0.5468 | $0.5277 | $0.5455 | $0.1091 | $99,163.07 |
| 2016-01-19 | $0.5453 | $0.5455 | $0.5307 | $0.5324 | $13.84 | $96,929.14 |
| 2016-01-20 | $0.5318 | $0.5956 | $0.5274 | $0.5885 | $10.36 | $107,373 |
| 2016-01-21 | $0.5877 | $0.5922 | $0.5793 | $0.5825 | $10.25 | $106,323 |
| 2016-01-23 | $0.7055 | $0.8956 | $0.7055 | $0.8796 | $99.46 | $160,791 |
| 2016-01-24 | $0.8810 | $0.8826 | $0.8799 | $0.8826 | $2.60 | $161,358 |
| 2016-01-25 | $0.9058 | $0.9080 | $0.6545 | $0.8892 | $12.23 | $162,945 |
| 2016-01-26 | $0.8898 | $0.8970 | $0.8089 | $0.8117 | $57.35 | $148,838 |
| 2016-01-27 | $0.8124 | $0.8962 | $0.6710 | $0.8630 | $101.25 | $158,502 |
| 2016-01-28 | $0.8634 | $0.8642 | $0.6667 | $0.6676 | $0.002211 | $122,843 |
| 2016-01-29 | $0.6676 | $0.6957 | $0.6470 | $0.6868 | $32.00 | $126,540 |
| 2016-01-30 | $0.6857 | $0.6890 | $0.6413 | $0.6430 | $3.37 | $118,566 |
| 2016-01-31 | $0.6431 | $0.7227 | $0.6272 | $0.6287 | $18.70 | $116,029 |