Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.4514 | $0.4802 | $0.4514 | $0.4774 | $4.71 | $100,632 |
| 2017-05-02 | $0.3279 | $0.3292 | $0.3198 | $0.3253 | $6.79 | $68,575.26 |
| 2017-05-03 | $0.3255 | $0.4859 | $0.3241 | $0.4851 | $11.46 | $102,255 |
| 2017-05-04 | $0.4853 | $0.4960 | $0.4853 | $0.4960 | $11.72 | $104,557 |
| 2017-05-06 | $0.3606 | $0.4045 | $0.3432 | $0.3540 | $37.59 | $74,618.21 |
| 2017-05-07 | $0.3541 | $0.4234 | $0.3497 | $0.3600 | $11.30 | $75,885.36 |
| 2017-05-08 | $0.3600 | $0.5687 | $0.3307 | $0.5687 | $152.04 | $119,886 |
| 2017-05-09 | $0.5689 | $0.6044 | $0.5656 | $0.5784 | $18.22 | $121,939 |
| 2017-05-10 | $0.5788 | $0.5849 | $0.4406 | $0.5799 | $32.26 | $122,244 |
| 2017-05-11 | $0.5809 | $0.5809 | $0.4383 | $0.4563 | $6.89 | $96,197.95 |
| 2017-05-12 | $0.4568 | $0.4662 | $0.3555 | $0.4438 | $84.45 | $93,553.82 |
| 2017-05-13 | $0.4429 | $0.4555 | $0.3581 | $0.4422 | $25.04 | $93,222.85 |
| 2017-05-14 | $0.4436 | $0.4488 | $0.3545 | $0.3607 | $15.18 | $76,043.26 |
| 2017-05-15 | $0.3609 | $0.4317 | $0.3423 | $0.4316 | $1.29 | $90,974.82 |
| 2017-05-16 | $0.4309 | $0.4373 | $0.4201 | $0.4328 | $1.30 | $91,240.02 |
| 2017-05-19 | $0.3630 | $0.4965 | $0.1845 | $0.4956 | $354.99 | $104,480 |
| 2017-05-20 | $0.4951 | $0.5011 | $0.2833 | $0.2865 | $146.23 | $60,404.86 |
| 2017-05-21 | $0.2864 | $0.2928 | $0.2801 | $0.2850 | $10.92 | $60,083.38 |
| 2017-05-22 | $0.2860 | $0.4479 | $0.2849 | $0.4204 | $22.41 | $88,627.29 |
| 2017-05-23 | $0.4198 | $0.4519 | $0.4198 | $0.4506 | $0.2711 | $94,983.92 |
| 2017-05-24 | $0.4511 | $0.4629 | $0.3050 | $0.4071 | $452.61 | $85,817.89 |
| 2017-05-25 | $0.4063 | $0.4607 | $0.3849 | $0.3953 | $5.47 | $83,321.11 |
| 2017-05-26 | $0.3923 | $0.4431 | $0.3080 | $0.3194 | $160.21 | $67,326.23 |
| 2017-05-27 | $0.3204 | $0.3300 | $0.2146 | $0.2197 | $182.32 | $46,307.23 |
| 2017-05-28 | $0.2210 | $0.3201 | $0.2210 | $0.2393 | $126.00 | $50,444.72 |
| 2017-05-29 | $0.2388 | $0.2907 | $0.2347 | $0.2847 | $64.05 | $60,011.49 |
| 2017-05-30 | $0.2850 | $2.59 | $0.2850 | $1.96 | $21,235.10 | $413,813 |
| 2017-05-31 | $1.97 | $2.07 | $0.8784 | $1.44 | $14,912.90 | $303,459 |