Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.05316 | $0.5393 | $0.05258 | $0.06460 | $33.15 | $13,415.93 |
| 2016-06-02 | $0.06449 | $0.5944 | $0.06403 | $0.5918 | $40.22 | $123,094 |
| 2016-06-03 | $0.5918 | $1.92 | $0.3396 | $0.3757 | $373.91 | $78,283.13 |
| 2016-06-04 | $0.3757 | $0.9793 | $0.3454 | $0.8598 | $240.81 | $179,313 |
| 2016-06-05 | $0.8591 | $0.8720 | $0.3444 | $0.6209 | $843.77 | $129,600 |
| 2016-06-06 | $0.6208 | $0.6270 | $0.3480 | $0.3864 | $0.1229 | $80,727.89 |
| 2016-06-07 | $0.3865 | $0.3896 | $0.3718 | $0.3777 | $40.08 | $78,959.83 |
| 2016-06-08 | $0.3777 | $0.5828 | $0.3761 | $0.5818 | $0.6954 | $121,761 |
| 2016-06-09 | $0.5817 | $0.5822 | $0.3759 | $0.3765 | $27.96 | $78,837.06 |
| 2016-06-10 | $0.3764 | $0.5212 | $0.3756 | $0.5198 | $0.5776 | $108,926 |
| 2016-06-11 | $0.5197 | $0.7801 | $0.5172 | $0.7801 | $69.74 | $163,638 |
| 2016-06-12 | $0.7796 | $0.8560 | $0.7796 | $0.8546 | $63.33 | $179,536 |
| 2016-06-13 | $0.5069 | $0.8664 | $0.5056 | $0.8664 | $43.73 | $182,201 |
| 2016-06-14 | $0.8665 | $1.11 | $0.8064 | $0.8516 | $20.22 | $179,254 |
| 2016-06-15 | $0.8513 | $0.8514 | $0.5051 | $0.5067 | $2.73 | $106,714 |
| 2016-06-16 | $0.5070 | $0.9195 | $0.2663 | $0.7416 | $510.06 | $156,310 |
| 2016-06-17 | $0.9413 | $0.9526 | $0.5136 | $0.9142 | $402.56 | $192,721 |
| 2016-06-18 | $0.9137 | $0.9258 | $0.5968 | $0.8981 | $137.24 | $189,334 |
| 2016-06-19 | $0.8978 | $0.8989 | $0.4662 | $0.8441 | $67.52 | $177,941 |
| 2016-06-20 | $0.8445 | $0.8449 | $0.6650 | $0.7250 | $3.70 | $152,844 |
| 2016-06-21 | $0.7250 | $0.7250 | $0.2946 | $0.6708 | $125.53 | $141,412 |
| 2016-06-22 | $0.6716 | $0.6863 | $0.4314 | $0.4376 | $0.009304 | $92,247.25 |
| 2016-06-23 | $0.5236 | $0.5658 | $0.5054 | $0.5609 | $5.63 | $118,244 |
| 2016-06-24 | $0.5610 | $0.6129 | $0.5261 | $0.5469 | $9.89 | $115,289 |
| 2016-06-25 | $0.5455 | $0.5672 | $0.4854 | $0.4996 | $18.27 | $105,309 |
| 2016-06-26 | $0.4994 | $0.7048 | $0.4588 | $0.6994 | $49.67 | $147,428 |
| 2016-06-27 | $0.6986 | $0.7218 | $0.5780 | $0.7205 | $9.83 | $151,887 |
| 2016-06-28 | $0.7273 | $0.7316 | $0.3954 | $0.6406 | $24.70 | $135,051 |
| 2016-06-29 | $0.6405 | $0.6405 | $0.5808 | $0.5822 | $0.009436 | $122,721 |
| 2016-06-30 | $0.5823 | $0.6146 | $0.5793 | $0.6122 | $0.009923 | $129,056 |