Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.2540 | $0.2583 | $0.2526 | $0.2580 | $2.26 | $54,396.48 |
| 2017-01-03 | $0.3596 | $0.6785 | $0.3596 | $0.6785 | $155.59 | $143,042 |
| 2017-01-04 | $0.6784 | $0.7530 | $0.3826 | $0.7492 | $33.59 | $157,936 |
| 2017-01-05 | $0.7500 | $0.7534 | $0.3460 | $0.4662 | $6.73 | $98,287.25 |
| 2017-01-06 | $0.4675 | $0.5487 | $0.4092 | $0.5413 | $3.37 | $114,113 |
| 2017-01-07 | $0.5421 | $0.5806 | $0.3752 | $0.5806 | $10.85 | $122,389 |
| 2017-01-08 | $0.5806 | $0.6024 | $0.2480 | $0.2507 | $1.82 | $52,847.48 |
| 2017-01-09 | $0.2510 | $0.5761 | $0.2424 | $0.5754 | $3.58 | $121,298 |
| 2017-01-10 | $0.5751 | $0.5828 | $0.5434 | $0.5781 | $1.76 | $121,874 |
| 2017-01-11 | $0.5782 | $0.5814 | $0.3814 | $0.4994 | $0.5680 | $105,286 |
| 2017-01-12 | $0.4987 | $0.5424 | $0.4857 | $0.5417 | $0.5134 | $114,197 |
| 2017-01-13 | $0.5210 | $0.5306 | $0.3979 | $0.4112 | $7.27 | $86,672.91 |
| 2017-01-14 | $0.4117 | $0.5192 | $0.3477 | $0.5117 | $53.72 | $107,869 |
| 2017-01-15 | $0.5115 | $0.5142 | $0.3260 | $0.4875 | $83.67 | $102,764 |
| 2017-01-16 | $0.4875 | $0.4938 | $0.3314 | $0.4843 | $11.69 | $102,101 |
| 2017-01-17 | $0.4845 | $0.4849 | $0.3037 | $0.4618 | $89.50 | $97,359.28 |
| 2017-01-18 | $0.4621 | $0.4670 | $0.3726 | $0.3747 | $0.4421 | $78,986.10 |
| 2017-01-19 | $0.3762 | $0.4496 | $0.3395 | $0.4474 | $17.90 | $94,320.73 |
| 2017-01-20 | $0.4472 | $0.4472 | $0.3279 | $0.3349 | $0.8796 | $70,594.99 |
| 2017-01-21 | $0.3349 | $0.5468 | $0.3174 | $0.5457 | $519.23 | $115,035 |
| 2017-01-22 | $0.5457 | $0.5550 | $0.5206 | $0.5357 | $0.09420 | $112,927 |
| 2017-01-23 | $0.5363 | $0.5379 | $0.5317 | $0.5341 | $0.9216 | $112,585 |
| 2017-01-24 | $0.5277 | $0.5355 | $0.5230 | $0.5261 | $0.9079 | $110,906 |
| 2017-01-25 | $0.5212 | $0.5234 | $0.5175 | $0.5223 | $35.21 | $110,100 |
| 2017-01-26 | $0.5224 | $0.5259 | $0.5224 | $0.5258 | $25.76 | $110,834 |
| 2017-01-29 | $0.6127 | $0.6130 | $0.5395 | $0.5430 | $8.04 | $114,470 |
| 2017-01-30 | $0.5430 | $0.5450 | $0.5243 | $0.5247 | $0.7321 | $110,607 |
| 2017-01-31 | $0.5245 | $0.5443 | $0.5209 | $0.5435 | $0.1068 | $114,573 |