Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.3678 | $0.4645 | $0.3651 | $0.4645 | $3.25 | $97,920.66 |
| 2017-04-02 | $0.4646 | $0.6005 | $0.4556 | $0.4576 | $36.80 | $96,454.71 |
| 2017-04-03 | $0.4579 | $0.6235 | $0.4442 | $0.6192 | $0.4053 | $130,524 |
| 2017-04-04 | $0.6201 | $0.6260 | $0.6066 | $0.6100 | $0.3994 | $128,601 |
| 2017-04-05 | $0.4561 | $0.4584 | $0.3369 | $0.4584 | $111.93 | $96,641.28 |
| 2017-04-06 | $0.4589 | $0.4743 | $0.4589 | $0.4717 | $1.99 | $99,434.45 |
| 2017-04-07 | $0.4702 | $0.6407 | $0.4572 | $0.4579 | $2.67 | $96,521.96 |
| 2017-04-08 | $0.4562 | $0.4562 | $0.3496 | $0.3960 | $33.21 | $83,474.57 |
| 2017-04-09 | $0.3962 | $0.4785 | $0.3959 | $0.4748 | $7.73 | $100,089 |
| 2017-04-10 | $0.4746 | $0.4758 | $0.2727 | $0.2730 | $58.70 | $57,558.35 |
| 2017-04-11 | $0.2731 | $0.4296 | $0.2731 | $0.4278 | $41.36 | $90,178.19 |
| 2017-04-12 | $0.4277 | $0.4329 | $0.3471 | $0.4326 | $8.34 | $91,194.69 |
| 2017-04-13 | $0.4328 | $0.5273 | $0.4328 | $0.5224 | $10.49 | $110,129 |
| 2017-04-14 | $0.5229 | $0.5230 | $0.3882 | $0.5152 | $654.23 | $108,609 |
| 2017-04-15 | $0.5151 | $0.5462 | $0.5141 | $0.5412 | $0.04026 | $114,081 |
| 2017-04-16 | $0.5412 | $0.5452 | $0.2835 | $0.4380 | $65.51 | $92,326.93 |
| 2017-04-17 | $0.4381 | $0.4656 | $0.4333 | $0.4655 | $31.59 | $98,123.66 |
| 2017-04-18 | $0.4654 | $0.4729 | $0.3614 | $0.4712 | $8.93 | $99,338.11 |
| 2017-04-19 | $0.4714 | $0.5944 | $0.4693 | $0.5505 | $54.48 | $116,040 |
| 2017-04-20 | $0.5508 | $0.5513 | $0.4736 | $0.5297 | $30.45 | $111,671 |
| 2017-04-21 | $0.5299 | $0.5438 | $0.4770 | $0.4796 | $171.79 | $101,096 |
| 2017-04-22 | $0.4798 | $0.5346 | $0.4120 | $0.4129 | $60.39 | $87,036.98 |
| 2017-04-23 | $0.4129 | $0.4264 | $0.3801 | $0.4097 | $57.87 | $86,377.36 |
| 2017-04-24 | $0.4106 | $0.5397 | $0.4095 | $0.5021 | $14.53 | $105,845 |
| 2017-04-25 | $0.5022 | $0.5202 | $0.3811 | $0.5191 | $56.67 | $109,427 |
| 2017-04-26 | $0.5193 | $0.5242 | $0.3831 | $0.4877 | $40.14 | $102,814 |
| 2017-04-27 | $0.4880 | $0.4883 | $0.3708 | $0.3733 | $32.34 | $78,688.02 |
| 2017-04-28 | $0.3733 | $0.4778 | $0.3712 | $0.4777 | $28.06 | $100,696 |
| 2017-04-29 | $0.4782 | $0.4816 | $0.3762 | $0.3764 | $6.90 | $79,342.99 |
| 2017-04-30 | $0.3764 | $0.4512 | $0.2921 | $0.4512 | $175.97 | $95,119.68 |