Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $1.44 | $1.77 | $0.8335 | $0.8423 | $11,664.70 | $177,569 |
| 2017-06-02 | $0.8427 | $1.04 | $0.5038 | $1.04 | $1,963.43 | $218,422 |
| 2017-06-03 | $1.04 | $1.04 | $0.6282 | $0.8900 | $16,895.90 | $187,620 |
| 2017-06-04 | $0.8876 | $1.01 | $0.6398 | $1.00 | $88.09 | $211,590 |
| 2017-06-05 | $1.00 | $1.07 | $0.6557 | $1.05 | $856.48 | $220,751 |
| 2017-06-06 | $1.05 | $1.09 | $0.5964 | $0.8859 | $9,673.96 | $186,761 |
| 2017-06-07 | $0.8862 | $0.8884 | $0.7117 | $0.7840 | $680.05 | $165,265 |
| 2017-06-08 | $0.7879 | $0.8290 | $0.6430 | $0.6909 | $68.45 | $145,654 |
| 2017-06-09 | $0.6898 | $0.8576 | $0.6603 | $0.6622 | $101.52 | $139,595 |
| 2017-06-10 | $0.6632 | $0.8561 | $0.6309 | $0.8561 | $807.61 | $180,472 |
| 2017-06-11 | $0.8556 | $0.8658 | $0.6040 | $0.7000 | $742.96 | $147,573 |
| 2017-06-12 | $0.7193 | $0.7311 | $0.5706 | $0.6916 | $593.75 | $145,788 |
| 2017-06-13 | $0.6893 | $0.7206 | $0.6885 | $0.7066 | $3.48 | $148,948 |
| 2017-06-14 | $0.7062 | $0.7265 | $0.6122 | $0.6402 | $0.3521 | $134,963 |
| 2017-06-15 | $0.6402 | $0.6447 | $0.4944 | $0.6303 | $65.79 | $132,869 |
| 2017-06-16 | $0.6298 | $0.6518 | $0.6047 | $0.6518 | $33.30 | $137,404 |
| 2017-06-17 | $0.6515 | $0.6515 | $0.6494 | $0.6494 | $3.16 | $136,904 |
| 2017-06-18 | $0.6494 | $0.6494 | $0.5992 | $0.5992 | $30.60 | $126,309 |
| 2017-06-19 | $0.5992 | $0.6495 | $0.5745 | $0.6495 | $2.45 | $136,909 |
| 2017-06-20 | $0.6495 | $0.6495 | $0.5113 | $0.6470 | $103.96 | $136,382 |
| 2017-06-21 | $0.6470 | $1.12 | $0.6273 | $0.9991 | $2,479.30 | $210,616 |
| 2017-06-22 | $0.9991 | $0.9991 | $0.9453 | $0.9453 | $96.77 | $199,273 |
| 2017-06-23 | $0.9453 | $1.04 | $0.9453 | $1.03 | $255.70 | $216,672 |
| 2017-06-24 | $1.03 | $1.04 | $0.9100 | $0.9771 | $18.42 | $205,979 |
| 2017-06-25 | $0.9749 | $0.9995 | $0.8670 | $0.8844 | $1.45 | $186,426 |
| 2017-06-26 | $0.9519 | $0.9670 | $0.6783 | $0.6943 | $134.48 | $146,357 |
| 2017-06-27 | $0.6943 | $0.9416 | $0.6533 | $0.9401 | $176.53 | $198,187 |
| 2017-06-28 | $0.9468 | $0.9576 | $0.7130 | $0.9451 | $59.87 | $199,235 |
| 2017-06-29 | $0.9442 | $0.9487 | $0.3794 | $0.3794 | $652.39 | $79,977.52 |
| 2017-06-30 | $0.7254 | $0.7282 | $0.6840 | $0.6867 | $27.13 | $144,752 |