Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.6297 | $0.6715 | $0.6256 | $0.6715 | $8.63 | $124,043 |
| 2016-02-02 | $0.6713 | $0.6760 | $0.4932 | $0.4943 | $23.72 | $91,374.81 |
| 2016-02-03 | $0.4945 | $0.7992 | $0.4918 | $0.7954 | $145.89 | $147,292 |
| 2016-02-04 | $0.7959 | $0.8335 | $0.7955 | $0.8181 | $22.29 | $151,720 |
| 2016-02-05 | $0.8166 | $0.8213 | $0.8097 | $0.8118 | $0.4059 | $150,687 |
| 2016-02-06 | $0.8118 | $0.8119 | $0.5031 | $0.5045 | $0.02750 | $93,705.96 |
| 2016-02-07 | $0.5045 | $0.5104 | $0.5036 | $0.5044 | $0.02750 | $93,718.86 |
| 2016-02-08 | $0.5072 | $0.5100 | $0.5012 | $0.5014 | $21.49 | $93,258.41 |
| 2016-02-09 | $0.5014 | $0.5065 | $0.5007 | $0.5039 | $12.78 | $93,857.60 |
| 2016-02-10 | $0.5040 | $0.5166 | $0.5036 | $0.5111 | $10.41 | $95,315.68 |
| 2016-02-11 | $0.5080 | $0.5088 | $0.5044 | $0.5088 | $0.002538 | $94,952.16 |
| 2016-02-12 | $0.5088 | $0.5159 | $0.4983 | $0.4997 | $65.67 | $93,301.85 |
| 2016-02-13 | $0.5002 | $0.5098 | $0.5002 | $0.5098 | $23.76 | $95,224.35 |
| 2016-02-14 | $0.5112 | $0.5299 | $0.5112 | $0.5299 | $0.05186 | $99,013.56 |
| 2016-02-15 | $0.5303 | $0.7688 | $0.5217 | $0.7681 | $64.75 | $143,697 |
| 2016-02-16 | $0.7705 | $0.7733 | $0.5289 | $0.5338 | $16.42 | $99,948.47 |
| 2016-02-17 | $0.5338 | $0.5346 | $0.2646 | $0.2706 | $26.24 | $50,689.98 |
| 2016-02-18 | $0.2708 | $0.4883 | $0.2702 | $0.4877 | $3.90 | $91,446.35 |
| 2016-02-19 | $0.4877 | $0.5707 | $0.4822 | $0.5681 | $3.24 | $106,582 |
| 2016-02-20 | $0.5692 | $0.6579 | $0.4481 | $0.4481 | $8.13 | $84,129.99 |
| 2016-02-21 | $0.4487 | $0.6125 | $0.4398 | $0.6099 | $79.35 | $114,569 |
| 2016-02-22 | $0.6102 | $0.6102 | $0.4485 | $0.4509 | $16.80 | $84,821.93 |
| 2016-02-23 | $0.4514 | $0.4531 | $0.4351 | $0.4389 | $10.94 | $82,636.44 |
| 2016-02-24 | $0.4348 | $0.4387 | $0.4274 | $0.4377 | $20.86 | $83,070.20 |
| 2016-02-25 | $0.4377 | $0.6408 | $0.4377 | $0.6368 | $45.08 | $121,169 |
| 2016-02-26 | $0.6369 | $0.6410 | $0.3175 | $0.3361 | $103.75 | $64,140.83 |
| 2016-02-27 | $0.3367 | $0.6286 | $0.3345 | $0.4325 | $5.49 | $82,546.11 |
| 2016-02-28 | $0.4326 | $0.5420 | $0.4238 | $0.5419 | $0.3765 | $103,479 |
| 2016-02-29 | $0.5419 | $0.5519 | $0.3939 | $0.3943 | $67.15 | $75,322.39 |