Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.3941 | $0.3957 | $0.3891 | $0.3916 | $0.02512 | $74,840.80 |
| 2016-03-02 | $0.3916 | $0.3923 | $0.3909 | $0.3920 | $0.02514 | $74,909.20 |
| 2016-03-03 | $0.3849 | $0.3871 | $0.3819 | $0.3837 | $0.1630 | $73,457.60 |
| 2016-03-04 | $0.3839 | $0.3869 | $0.3744 | $0.3748 | $3.75 | $71,746.27 |
| 2016-03-05 | $0.3744 | $0.5915 | $0.3701 | $0.5007 | $6.03 | $96,123.55 |
| 2016-03-06 | $0.5007 | $0.5136 | $0.4950 | $0.5096 | $2.55 | $97,869.69 |
| 2016-03-07 | $0.5096 | $0.5184 | $0.5079 | $0.5179 | $2.59 | $99,457.48 |
| 2016-03-08 | $0.3784 | $0.3784 | $0.3753 | $0.3780 | $7.99 | $72,613.24 |
| 2016-03-09 | $0.3779 | $0.3779 | $0.3758 | $0.3772 | $0.05131 | $72,460.89 |
| 2016-03-11 | $0.4173 | $0.4223 | $0.3997 | $0.4005 | $5.62 | $76,983.89 |
| 2016-03-12 | $0.4005 | $0.4007 | $0.3896 | $0.3910 | $52.16 | $75,458.53 |
| 2016-03-13 | $0.3911 | $0.3958 | $0.3801 | $0.3809 | $49.70 | $73,596.83 |
| 2016-03-14 | $0.3811 | $0.5201 | $0.3811 | $0.4997 | $13.42 | $96,658.15 |
| 2016-03-15 | $0.4997 | $0.5095 | $0.4038 | $0.4042 | $13.63 | $78,273.16 |
| 2016-03-16 | $0.4043 | $0.5212 | $0.4033 | $0.5208 | $30.90 | $100,932 |
| 2016-03-17 | $0.5219 | $0.5249 | $0.4226 | $0.4227 | $29.55 | $82,024.44 |
| 2016-03-18 | $0.4227 | $0.5162 | $0.3728 | $0.5116 | $132.30 | $99,346.45 |
| 2016-03-19 | $0.5112 | $0.5114 | $0.3747 | $0.3776 | $0.002083 | $73,405.91 |
| 2016-03-20 | $0.3776 | $0.4975 | $0.3776 | $0.4965 | $0.01724 | $96,567.89 |
| 2016-03-21 | $0.4961 | $0.5164 | $0.3880 | $0.3893 | $86.56 | $75,851.86 |
| 2016-03-22 | $0.3892 | $0.3975 | $0.3756 | $0.3763 | $180.87 | $73,582.58 |
| 2016-03-23 | $0.3763 | $0.3773 | $0.3756 | $0.3762 | $7.54 | $73,673.99 |
| 2016-03-24 | $0.3766 | $0.5008 | $0.3763 | $0.4996 | $6.00 | $97,945.97 |
| 2016-03-25 | $0.4998 | $0.5054 | $0.3914 | $0.3922 | $87.22 | $77,052.33 |
| 2016-03-26 | $0.3921 | $0.3950 | $0.3920 | $0.3949 | $6.46 | $77,665.95 |
| 2016-03-27 | $0.3951 | $0.4031 | $0.3929 | $0.4012 | $14.76 | $78,960.98 |
| 2016-03-28 | $0.4010 | $0.5049 | $0.3894 | $0.3945 | $78.28 | $77,699.82 |
| 2016-03-29 | $0.3946 | $0.3964 | $0.3838 | $0.3874 | $2.36 | $76,331.07 |
| 2016-03-30 | $0.3877 | $0.4149 | $0.3798 | $0.4148 | $33.06 | $81,741.41 |
| 2016-03-31 | $0.4153 | $0.4177 | $0.3825 | $0.3834 | $0.007770 | $75,558.03 |