Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.5382 | $0.5430 | $0.5375 | $0.5424 | $43.39 | $109,976 |
| 2016-05-02 | $0.5094 | $0.5115 | $0.4555 | $0.4579 | $50.72 | $92,977.84 |
| 2016-05-03 | $0.4580 | $0.4801 | $0.4559 | $0.4793 | $14.65 | $97,362.56 |
| 2016-05-04 | $0.4792 | $0.4794 | $0.4743 | $0.4757 | $0.3863 | $96,684.90 |
| 2016-05-05 | $0.6453 | $0.6453 | $0.6451 | $0.6451 | $0.2080 | $131,202 |
| 2016-05-06 | $0.6451 | $0.6874 | $0.6445 | $0.6850 | $0.02676 | $139,438 |
| 2016-05-07 | $0.6848 | $0.6990 | $0.5499 | $0.5501 | $38.81 | $112,056 |
| 2016-05-08 | $0.5502 | $0.6984 | $0.5479 | $0.6984 | $26.90 | $142,396 |
| 2016-05-09 | $0.6984 | $0.6984 | $0.6165 | $0.6216 | $0.1375 | $126,802 |
| 2016-05-10 | $0.6217 | $0.6236 | $0.6206 | $0.6213 | $0.1374 | $126,770 |
| 2016-05-12 | $0.6894 | $0.6928 | $0.6841 | $0.6924 | $1.38 | $141,544 |
| 2016-05-13 | $0.6925 | $0.6951 | $0.6921 | $0.6940 | $20.82 | $142,015 |
| 2016-05-14 | $0.6940 | $0.6953 | $0.6413 | $0.6939 | $15.76 | $142,114 |
| 2016-05-15 | $0.6939 | $0.6950 | $0.5732 | $0.5755 | $210.30 | $117,991 |
| 2016-05-16 | $0.5754 | $0.5762 | $0.5738 | $0.5754 | $210.26 | $118,023 |
| 2016-05-18 | $0.5721 | $0.5721 | $0.5684 | $0.5684 | $10.04 | $116,615 |
| 2016-05-19 | $0.5683 | $0.5683 | $0.5619 | $0.5619 | $9.65 | $115,286 |
| 2016-05-22 | $0.4836 | $0.4846 | $0.4833 | $0.4834 | $72.51 | $99,779.64 |
| 2016-05-23 | $0.4833 | $0.4836 | $0.3738 | $0.3776 | $30.48 | $78,040.13 |
| 2016-05-24 | $0.3775 | $0.6370 | $0.3775 | $0.3903 | $13.29 | $80,700.86 |
| 2016-05-25 | $0.3902 | $0.6417 | $0.3902 | $0.3942 | $1.74 | $81,555.03 |
| 2016-05-26 | $0.3943 | $0.3978 | $0.3928 | $0.3974 | $0.002384 | $82,234.68 |
| 2016-05-27 | $0.4154 | $0.6746 | $0.4129 | $0.4155 | $2.32 | $86,011.67 |
| 2016-05-28 | $0.4152 | $0.5254 | $0.2109 | $0.2122 | $24.50 | $43,973.35 |
| 2016-05-29 | $0.2120 | $0.2216 | $0.2049 | $0.2102 | $24.27 | $43,597.06 |
| 2016-05-30 | $0.2105 | $0.2116 | $0.2092 | $0.2100 | $24.24 | $43,543.98 |
| 2016-05-31 | $0.5753 | $0.5753 | $0.05253 | $0.05316 | $82.61 | $11,033.18 |