Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.5434 | $0.6556 | $0.5434 | $0.6556 | $0.03319 | $138,203 |
| 2017-02-02 | $0.6555 | $0.6597 | $0.6517 | $0.6589 | $0.03336 | $138,895 |
| 2017-02-03 | $0.3299 | $0.5723 | $0.2923 | $0.3510 | $348.61 | $73,988.32 |
| 2017-02-04 | $0.3515 | $0.7523 | $0.3515 | $0.4075 | $131.27 | $85,907.90 |
| 2017-02-05 | $0.4078 | $0.4608 | $0.2829 | $0.2954 | $749.36 | $62,278.28 |
| 2017-02-06 | $0.3002 | $0.3083 | $0.1980 | $0.2807 | $808.06 | $59,171.43 |
| 2017-02-07 | $0.2812 | $0.4241 | $0.2118 | $0.4239 | $924.00 | $89,357.10 |
| 2017-02-08 | $0.4243 | $0.5351 | $0.1981 | $0.5037 | $1,241.78 | $106,185 |
| 2017-02-09 | $0.5045 | $0.5161 | $0.2672 | $0.4708 | $1,218.89 | $99,243.25 |
| 2017-02-10 | $0.4714 | $0.4729 | $0.3004 | $0.4665 | $171.82 | $98,350.28 |
| 2017-02-11 | $0.4667 | $0.4756 | $0.3130 | $0.4452 | $295.49 | $93,857.59 |
| 2017-02-12 | $0.4448 | $0.4448 | $0.3118 | $0.4026 | $63.90 | $84,871.58 |
| 2017-02-13 | $0.4025 | $0.4327 | $0.2965 | $0.4178 | $126.41 | $88,080.25 |
| 2017-02-14 | $0.4183 | $0.4337 | $0.3154 | $0.3191 | $41.94 | $67,273.32 |
| 2017-02-15 | $0.3197 | $0.4313 | $0.3197 | $0.4306 | $69.01 | $90,772.24 |
| 2017-02-16 | $0.4307 | $0.4417 | $0.3223 | $0.4391 | $24.30 | $92,574.84 |
| 2017-02-17 | $0.4386 | $0.4656 | $0.3273 | $0.4633 | $442.94 | $97,655.88 |
| 2017-02-18 | $0.4646 | $0.4666 | $0.3330 | $0.4622 | $41.09 | $97,443.60 |
| 2017-02-19 | $0.4624 | $0.6510 | $0.4376 | $0.6501 | $1,318.25 | $137,047 |
| 2017-02-20 | $0.6506 | $0.6580 | $0.5061 | $0.6577 | $2,311.13 | $138,641 |
| 2017-02-21 | $0.6572 | $0.6572 | $0.3630 | $0.5575 | $210.87 | $117,532 |
| 2017-02-22 | $0.5573 | $0.5573 | $0.3742 | $0.5474 | $33.37 | $115,388 |
| 2017-02-23 | $0.5473 | $0.6707 | $0.5471 | $0.6650 | $73.60 | $140,187 |
| 2017-02-24 | $0.6684 | $0.6842 | $0.2503 | $0.4694 | $1,242.22 | $98,959.93 |
| 2017-02-25 | $0.4681 | $0.4699 | $0.3605 | $0.4552 | $285.86 | $95,963.33 |
| 2017-02-26 | $0.4554 | $0.4556 | $0.3704 | $0.4168 | $44.24 | $87,868.39 |
| 2017-02-27 | $0.4163 | $0.4563 | $0.3795 | $0.4555 | $83.89 | $96,023.41 |
| 2017-02-28 | $0.4558 | $0.4606 | $0.3724 | $0.3725 | $185.49 | $78,528.65 |