Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.5525 | $0.5526 | $0.2630 | $0.3599 | $16.81 | $75,867.44 |
| 2016-09-02 | $0.3599 | $0.3909 | $0.3457 | $0.3904 | $7.68 | $82,307.97 |
| 2016-09-04 | $0.7287 | $0.7587 | $0.7287 | $0.7546 | $16.56 | $159,065 |
| 2016-09-05 | $0.7547 | $0.7553 | $0.7509 | $0.7531 | $16.53 | $158,749 |
| 2016-09-06 | $0.4115 | $0.4145 | $0.4106 | $0.4142 | $2.07 | $87,311.02 |
| 2016-09-07 | $0.4142 | $0.4144 | $0.3311 | $0.3319 | $25.37 | $69,956.67 |
| 2016-09-08 | $0.3319 | $0.3395 | $0.3315 | $0.3378 | $25.82 | $71,207.80 |
| 2016-09-09 | $0.3319 | $0.4115 | $0.3287 | $0.4111 | $19.95 | $86,664.69 |
| 2016-09-10 | $0.4111 | $0.4121 | $0.4108 | $0.4119 | $1.72 | $86,840.29 |
| 2016-09-11 | $0.5985 | $0.5990 | $0.2211 | $0.2698 | $133.51 | $56,883.35 |
| 2016-09-12 | $0.2699 | $0.3618 | $0.2274 | $0.3526 | $19.58 | $74,331.30 |
| 2016-09-13 | $0.3527 | $0.4152 | $0.3520 | $0.4141 | $142.76 | $87,284.67 |
| 2016-09-14 | $0.4142 | $0.4568 | $0.4131 | $0.4502 | $47.93 | $94,907.19 |
| 2016-09-15 | $0.4502 | $0.4502 | $0.2735 | $0.4251 | $1.84 | $89,609.44 |
| 2016-09-16 | $0.4250 | $0.4265 | $0.4247 | $0.4248 | $0.1104 | $89,542.82 |
| 2016-09-18 | $0.2682 | $0.2685 | $0.2680 | $0.2684 | $0.2684 | $56,578.10 |
| 2016-09-19 | $0.2684 | $0.5849 | $0.2677 | $0.5848 | $0.01170 | $123,288 |
| 2016-09-20 | $0.5849 | $0.5851 | $0.5836 | $0.5847 | $0.01169 | $123,263 |
| 2016-09-21 | $0.5840 | $0.5840 | $0.2622 | $0.2627 | $85.03 | $55,382.62 |
| 2016-09-22 | $0.2628 | $0.5740 | $0.2627 | $0.5724 | $0.02290 | $120,663 |
| 2016-09-23 | $0.5724 | $0.5775 | $0.2648 | $0.3616 | $16.70 | $76,217.59 |
| 2016-09-24 | $0.3615 | $0.3626 | $0.2650 | $0.2652 | $2.65 | $55,903.74 |
| 2016-09-25 | $0.2652 | $0.2655 | $0.2651 | $0.2655 | $2.65 | $55,965.71 |
| 2016-09-26 | $0.2791 | $0.2797 | $0.2787 | $0.2797 | $155.50 | $58,972.01 |
| 2016-09-27 | $0.2797 | $0.3635 | $0.2783 | $0.3635 | $0.07416 | $76,634.56 |
| 2016-09-28 | $0.3635 | $0.4048 | $0.2530 | $0.2530 | $24.37 | $53,328.11 |
| 2016-09-29 | $0.2529 | $0.2552 | $0.2294 | $0.2295 | $10.77 | $48,376.71 |
| 2016-09-30 | $0.2295 | $0.2729 | $0.2293 | $0.2317 | $0.009346 | $48,839.64 |