Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.1342 | $0.7808 | $0.1342 | $0.7808 | $1.86 | $164,602 |
| 2016-12-02 | $0.7819 | $0.9884 | $0.4264 | $0.8960 | $39.67 | $188,876 |
| 2016-12-03 | $0.8962 | $0.8966 | $0.5648 | $0.7835 | $33.30 | $165,171 |
| 2016-12-04 | $0.7836 | $1.10 | $0.4729 | $0.4986 | $223.58 | $105,098 |
| 2016-12-05 | $0.4988 | $0.7371 | $0.3261 | $0.3288 | $283.59 | $69,310.13 |
| 2016-12-06 | $0.3288 | $0.7215 | $0.3288 | $0.7207 | $73.69 | $151,931 |
| 2016-12-07 | $0.7207 | $0.7210 | $0.3403 | $0.6063 | $130.60 | $127,808 |
| 2016-12-08 | $0.6063 | $0.9249 | $0.4267 | $0.7404 | $38.88 | $156,080 |
| 2016-12-09 | $0.7403 | $0.7436 | $0.4420 | $0.7132 | $16.92 | $150,337 |
| 2016-12-10 | $0.7133 | $0.7528 | $0.5055 | $0.7514 | $122.16 | $158,390 |
| 2016-12-11 | $0.7514 | $0.7515 | $0.7424 | $0.7468 | $121.43 | $157,436 |
| 2016-12-12 | $0.4639 | $0.7505 | $0.4639 | $0.7488 | $0.3810 | $157,854 |
| 2016-12-13 | $0.7487 | $0.7568 | $0.4532 | $0.4533 | $31.13 | $95,561.95 |
| 2016-12-14 | $0.4527 | $0.7194 | $0.3884 | $0.3897 | $48.37 | $82,156.41 |
| 2016-12-15 | $0.3899 | $0.7161 | $0.3677 | $0.5101 | $117.76 | $107,532 |
| 2016-12-16 | $0.5100 | $0.5183 | $0.3386 | $0.5009 | $53.16 | $105,590 |
| 2016-12-17 | $0.5009 | $0.5270 | $0.2922 | $0.5262 | $37.47 | $110,930 |
| 2016-12-18 | $0.5262 | $0.5288 | $0.2382 | $0.3627 | $31.12 | $76,460.86 |
| 2016-12-19 | $0.3628 | $0.3642 | $0.2379 | $0.3371 | $42.92 | $71,069.72 |
| 2016-12-20 | $0.3371 | $0.3371 | $0.2533 | $0.2964 | $2.85 | $62,484.45 |
| 2016-12-21 | $0.2963 | $0.4942 | $0.2507 | $0.3257 | $38.13 | $68,658.31 |
| 2016-12-22 | $0.3266 | $0.3428 | $0.2513 | $0.2551 | $110.75 | $53,783.66 |
| 2016-12-23 | $0.2550 | $0.4789 | $0.1817 | $0.4770 | $54.62 | $100,552 |
| 2016-12-24 | $0.4773 | $0.4780 | $0.2056 | $0.4667 | $0.2565 | $98,382.53 |
| 2016-12-25 | $0.4669 | $0.4673 | $0.4480 | $0.4654 | $0.1528 | $98,109.12 |
| 2016-12-26 | $0.2906 | $0.2911 | $0.2532 | $0.2540 | $10.11 | $53,538.50 |
| 2016-12-27 | $0.2541 | $0.6416 | $0.2534 | $0.6373 | $195.92 | $134,343 |
| 2016-12-28 | $0.6377 | $0.6615 | $0.2535 | $0.2537 | $0.2537 | $53,489.17 |
| 2016-12-29 | $0.4252 | $0.6536 | $0.4212 | $0.6523 | $10.32 | $137,507 |
| 2016-12-30 | $0.6522 | $0.6522 | $0.3360 | $0.6247 | $5.47 | $131,692 |
| 2016-12-31 | $0.6248 | $0.6252 | $0.2526 | $0.2539 | $2.23 | $53,527.32 |