Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.3834 | $0.3834 | $0.3576 | $0.3593 | $36.53 | $70,807.04 |
| 2016-04-02 | $0.3594 | $0.3630 | $0.3594 | $0.3622 | $11.97 | $71,369.63 |
| 2016-04-03 | $0.3208 | $0.3214 | $0.3148 | $0.3157 | $11.00 | $62,205.81 |
| 2016-04-04 | $0.3160 | $0.3167 | $0.3147 | $0.3150 | $10.96 | $62,079.30 |
| 2016-04-05 | $0.3173 | $0.3179 | $0.2753 | $0.2756 | $76.29 | $54,312.19 |
| 2016-04-06 | $0.2756 | $0.4203 | $0.2756 | $0.4192 | $0.2958 | $64,233.77 |
| 2016-04-07 | $0.4194 | $0.4194 | $0.2956 | $0.3171 | $14.08 | $63,299.71 |
| 2016-04-08 | $0.3172 | $0.7057 | $0.3169 | $0.7041 | $452.15 | $140,669 |
| 2016-04-09 | $0.7049 | $0.7050 | $0.6977 | $0.7019 | $3.51 | $140,245 |
| 2016-04-10 | $0.7009 | $0.7548 | $0.4615 | $0.7377 | $721.94 | $147,443 |
| 2016-04-11 | $0.7383 | $0.8451 | $0.5276 | $0.5280 | $221.99 | $105,527 |
| 2016-04-12 | $0.5281 | $0.8762 | $0.4356 | $0.8760 | $213.61 | $175,097 |
| 2016-04-13 | $0.8757 | $0.8787 | $0.8710 | $0.8746 | $3.36 | $174,809 |
| 2016-04-15 | $0.4673 | $0.4729 | $0.4671 | $0.4727 | $2.06 | $94,683.80 |
| 2016-04-16 | $0.4727 | $0.4727 | $0.4724 | $0.4724 | $2.06 | $94,629.11 |
| 2016-04-17 | $0.4958 | $0.6840 | $0.4900 | $0.6836 | $82.94 | $137,270 |
| 2016-04-18 | $0.6838 | $0.6868 | $0.4493 | $0.6813 | $301.34 | $136,893 |
| 2016-04-19 | $0.6815 | $0.6840 | $0.6807 | $0.6840 | $0.003515 | $137,473 |
| 2016-04-20 | $0.6888 | $0.6999 | $0.6885 | $0.6974 | $19.31 | $140,205 |
| 2016-04-21 | $0.6974 | $0.7018 | $0.6967 | $0.6995 | $0.4377 | $140,669 |
| 2016-04-23 | $0.6989 | $0.7024 | $0.4770 | $0.4817 | $27.72 | $96,973.90 |
| 2016-04-24 | $0.4818 | $0.6776 | $0.4818 | $0.6651 | $1.21 | $134,005 |
| 2016-04-25 | $0.6649 | $0.6660 | $0.5216 | $0.5316 | $11.86 | $107,258 |
| 2016-04-26 | $0.5306 | $0.5382 | $0.5306 | $0.5376 | $0.4809 | $108,567 |
| 2016-04-27 | $0.7254 | $0.7254 | $0.6973 | $0.6973 | $43.10 | $141,008 |
| 2016-04-28 | $0.6982 | $0.6999 | $0.6855 | $0.6998 | $34.71 | $141,616 |
| 2016-04-29 | $0.6839 | $0.6967 | $0.6839 | $0.6965 | $18.96 | $141,063 |
| 2016-04-30 | $0.6963 | $0.6970 | $0.5372 | $0.5379 | $43.03 | $109,006 |