Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.3725 | $0.4401 | $0.3188 | $0.4401 | $434.03 | $92,775.52 |
| 2017-03-02 | $0.4409 | $0.4476 | $0.3478 | $0.3567 | $98.96 | $75,186.54 |
| 2017-03-03 | $0.3566 | $0.4137 | $0.3398 | $0.4078 | $188.61 | $85,957.02 |
| 2017-03-04 | $0.4085 | $0.4092 | $0.3425 | $0.3992 | $169.52 | $84,159.06 |
| 2017-03-05 | $0.3990 | $0.5065 | $0.3979 | $0.5064 | $652.40 | $106,752 |
| 2017-03-06 | $0.5065 | $0.6737 | $0.4951 | $0.6735 | $943.35 | $141,982 |
| 2017-03-07 | $0.6737 | $0.7457 | $0.5165 | $0.6103 | $1,856.14 | $128,662 |
| 2017-03-08 | $0.6102 | $0.6778 | $0.5163 | $0.5228 | $400.18 | $110,214 |
| 2017-03-09 | $0.5230 | $0.6586 | $0.4979 | $0.6536 | $581.72 | $137,792 |
| 2017-03-10 | $0.6541 | $0.6584 | $0.4201 | $0.5133 | $508.40 | $108,211 |
| 2017-03-11 | $0.5131 | $0.5487 | $0.4544 | $0.4645 | $78.37 | $97,909.27 |
| 2017-03-12 | $0.4648 | $0.5337 | $0.4643 | $0.4840 | $84.08 | $102,026 |
| 2017-03-13 | $0.4841 | $0.5177 | $0.4831 | $0.5173 | $11.83 | $109,041 |
| 2017-03-14 | $0.5174 | $0.5228 | $0.4841 | $0.4889 | $81.92 | $103,062 |
| 2017-03-15 | $0.4890 | $0.4938 | $0.4853 | $0.4883 | $43.68 | $102,928 |
| 2017-03-16 | $0.4889 | $0.5362 | $0.4495 | $0.4591 | $76.37 | $96,788.42 |
| 2017-03-17 | $0.4562 | $0.5069 | $0.4222 | $0.4225 | $12.69 | $89,063.24 |
| 2017-03-18 | $0.4223 | $0.4862 | $0.3722 | $0.4264 | $88.35 | $89,881.16 |
| 2017-03-19 | $0.4276 | $0.4670 | $0.3710 | $0.4316 | $86.21 | $90,977.99 |
| 2017-03-20 | $0.4318 | $0.4318 | $0.3463 | $0.3934 | $98.38 | $82,933.22 |
| 2017-03-21 | $0.3938 | $0.4689 | $0.3563 | $0.4681 | $68.52 | $98,677.03 |
| 2017-03-22 | $0.4681 | $0.5496 | $0.2959 | $0.5496 | $16.74 | $115,866 |
| 2017-03-23 | $0.5501 | $0.5590 | $0.3825 | $0.3832 | $65.54 | $80,772.89 |
| 2017-03-24 | $0.3831 | $0.4326 | $0.3726 | $0.4068 | $189.36 | $85,761.39 |
| 2017-03-25 | $0.4064 | $0.4254 | $0.2904 | $0.4241 | $0.8261 | $89,402.85 |
| 2017-03-26 | $0.4246 | $0.5282 | $0.3243 | $0.3565 | $5.25 | $75,154.08 |
| 2017-03-27 | $0.3585 | $0.3772 | $0.3527 | $0.3770 | $8.44 | $79,470.11 |
| 2017-03-28 | $0.3766 | $0.5282 | $0.3704 | $0.3760 | $31.55 | $79,259.73 |
| 2017-03-29 | $0.3756 | $0.4164 | $0.3648 | $0.4074 | $9.63 | $85,875.02 |
| 2017-03-30 | $0.4082 | $0.4476 | $0.3908 | $0.4460 | $109.82 | $94,013.80 |
| 2017-03-31 | $0.4461 | $0.4526 | $0.3408 | $0.3679 | $22.07 | $77,544.82 |