Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.9719 | $1.01 | $0.9719 | $1.00 | $39.33 | $211,569 |
| 2016-11-02 | $1.01 | $1.01 | $0.8976 | $0.9115 | $17.97 | $192,150 |
| 2016-11-03 | $0.9135 | $0.9174 | $0.5359 | $0.5440 | $1.76 | $114,674 |
| 2016-11-04 | $0.5442 | $0.7466 | $0.5418 | $0.7227 | $0.4084 | $152,349 |
| 2016-11-05 | $0.7226 | $0.8532 | $0.7222 | $0.8512 | $18.15 | $179,430 |
| 2016-11-06 | $0.8511 | $0.9022 | $0.5672 | $0.5771 | $60.79 | $121,664 |
| 2016-11-07 | $0.5770 | $0.5770 | $0.5108 | $0.5116 | $49.82 | $107,840 |
| 2016-11-08 | $0.9151 | $0.9164 | $0.8951 | $0.8951 | $0.2604 | $188,690 |
| 2016-11-09 | $0.8948 | $0.9329 | $0.5617 | $0.5641 | $0.01528 | $118,913 |
| 2016-11-10 | $0.5642 | $0.5642 | $0.5569 | $0.5601 | $0.01517 | $118,069 |
| 2016-11-11 | $0.9929 | $0.9947 | $0.3595 | $0.3595 | $47.63 | $75,790.71 |
| 2016-11-12 | $0.3595 | $0.3599 | $0.3520 | $0.3525 | $46.78 | $74,316.34 |
| 2016-11-13 | $0.6798 | $0.6899 | $0.6736 | $0.6881 | $27.96 | $145,050 |
| 2016-11-14 | $0.6880 | $0.6921 | $0.6858 | $0.6871 | $27.92 | $144,847 |
| 2016-11-17 | $0.5996 | $0.6002 | $0.5917 | $0.5931 | $0.4117 | $125,034 |
| 2016-11-18 | $0.5928 | $0.6024 | $0.3783 | $0.3810 | $1.56 | $80,323.45 |
| 2016-11-19 | $0.3809 | $1.04 | $0.3773 | $0.6799 | $17.66 | $143,324 |
| 2016-11-20 | $0.6800 | $1.00 | $0.6246 | $1.00 | $6.14 | $211,096 |
| 2016-11-21 | $1.00 | $1.01 | $0.3778 | $0.5482 | $10.59 | $115,568 |
| 2016-11-22 | $0.5480 | $0.5489 | $0.3759 | $0.3814 | $0.1307 | $80,403.98 |
| 2016-11-23 | $0.3814 | $0.3819 | $0.3751 | $0.3780 | $0.05510 | $79,678.39 |
| 2016-11-24 | $0.3780 | $0.3791 | $0.3723 | $0.3752 | $0.03074 | $79,094.67 |
| 2016-11-25 | $0.6661 | $0.9165 | $0.5622 | $0.5676 | $34.89 | $119,652 |
| 2016-11-26 | $0.5676 | $0.7780 | $0.2666 | $0.7772 | $36.25 | $163,836 |
| 2016-11-27 | $0.7769 | $0.8992 | $0.2652 | $0.8940 | $123.52 | $188,461 |
| 2016-11-28 | $0.8941 | $0.9468 | $0.5146 | $0.5695 | $10.11 | $120,054 |
| 2016-11-29 | $0.5695 | $0.9442 | $0.3239 | $0.9403 | $193.59 | $198,230 |
| 2016-11-30 | $0.9402 | $0.9421 | $0.1342 | $0.1342 | $33.29 | $28,300.01 |