Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.6747 | $0.7852 | $0.6741 | $0.7635 | $1.96 | $160,942 |
| 2016-08-02 | $0.7638 | $0.7670 | $0.4543 | $0.4651 | $0.2526 | $98,039.34 |
| 2016-08-03 | $0.4681 | $0.4864 | $0.4630 | $0.4843 | $0.03874 | $102,092 |
| 2016-08-04 | $0.4842 | $0.8113 | $0.4842 | $0.8096 | $3.82 | $170,665 |
| 2016-08-05 | $0.8096 | $0.8096 | $0.5532 | $0.5567 | $41.14 | $117,352 |
| 2016-08-06 | $0.5565 | $0.5565 | $0.4689 | $0.4702 | $23.77 | $99,123.09 |
| 2016-08-07 | $0.4702 | $0.5734 | $0.3207 | $0.5731 | $208.57 | $120,817 |
| 2016-08-08 | $0.5732 | $0.5735 | $0.3210 | $0.5318 | $23.96 | $112,116 |
| 2016-08-09 | $0.5319 | $0.5320 | $0.3404 | $0.3411 | $12.54 | $71,896.08 |
| 2016-08-10 | $0.3409 | $0.5096 | $0.3401 | $0.5027 | $167.85 | $105,962 |
| 2016-08-11 | $0.5029 | $0.5075 | $0.5004 | $0.5005 | $125.13 | $105,511 |
| 2016-08-12 | $0.5003 | $0.5010 | $0.4958 | $0.4985 | $99.69 | $105,081 |
| 2016-08-13 | $0.8458 | $0.8461 | $0.8455 | $0.8458 | $4.93 | $178,296 |
| 2016-08-14 | $0.8458 | $0.8460 | $0.7993 | $0.8073 | $4.98 | $170,176 |
| 2016-08-15 | $0.8074 | $0.8079 | $0.3322 | $0.4894 | $112.79 | $103,174 |
| 2016-08-16 | $0.4895 | $0.5260 | $0.4885 | $0.4914 | $24.57 | $103,584 |
| 2016-08-20 | $0.3168 | $0.3206 | $0.3165 | $0.3200 | $254.82 | $67,454.62 |
| 2016-08-21 | $0.3200 | $0.3206 | $0.3018 | $0.3024 | $23.37 | $63,749.08 |
| 2016-08-22 | $0.3024 | $0.4403 | $0.2157 | $0.2157 | $36.45 | $45,471.60 |
| 2016-08-23 | $0.2157 | $0.2167 | $0.2138 | $0.2141 | $36.18 | $45,134.94 |
| 2016-08-24 | $0.4066 | $0.4068 | $0.2905 | $0.2906 | $1.99 | $61,268.53 |
| 2016-08-25 | $0.2907 | $0.3018 | $0.2882 | $0.3016 | $0.6033 | $63,585.70 |
| 2016-08-26 | $0.3016 | $0.4062 | $0.3000 | $0.3014 | $283.08 | $63,531.95 |
| 2016-08-27 | $0.3014 | $0.3015 | $0.2957 | $0.2964 | $0.2221 | $62,480.66 |
| 2016-08-28 | $0.2982 | $0.2984 | $0.2981 | $0.2984 | $15.76 | $62,909.86 |
| 2016-08-29 | $0.2984 | $0.2997 | $0.2982 | $0.2985 | $10.76 | $62,930.31 |
| 2016-08-30 | $0.2985 | $0.3345 | $0.2985 | $0.3061 | $72.09 | $64,530.32 |
| 2016-08-31 | $0.3062 | $0.5523 | $0.3043 | $0.5523 | $1.70 | $116,431 |