Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.6864 | $0.6965 | $0.4403 | $0.5288 | $50.80 | $111,482 |
| 2017-07-02 | $0.5288 | $1.13 | $0.5210 | $1.12 | $403.97 | $237,015 |
| 2017-07-03 | $1.12 | $1.15 | $0.7049 | $1.14 | $661.22 | $240,635 |
| 2017-07-04 | $1.14 | $1.18 | $0.9298 | $1.11 | $1,591.94 | $234,799 |
| 2017-07-05 | $1.11 | $1.11 | $0.9012 | $1.06 | $21.96 | $223,437 |
| 2017-07-06 | $1.06 | $1.06 | $0.9105 | $0.9176 | $49.37 | $193,443 |
| 2017-07-07 | $0.9183 | $1.14 | $0.8887 | $0.9998 | $791.85 | $210,767 |
| 2017-07-08 | $1.00 | $1.02 | $0.9895 | $1.01 | $1.01 | $213,875 |
| 2017-07-09 | $0.9956 | $1.00 | $0.8957 | $0.9826 | $94.14 | $207,145 |
| 2017-07-10 | $0.9845 | $0.9898 | $0.8963 | $0.9217 | $0.3626 | $194,298 |
| 2017-07-11 | $0.9197 | $0.9546 | $0.6549 | $0.9246 | $52.32 | $194,919 |
| 2017-07-12 | $0.9200 | $1.02 | $0.6813 | $0.8290 | $508.95 | $174,751 |
| 2017-07-13 | $0.8296 | $1.02 | $0.6822 | $0.9835 | $340.73 | $207,323 |
| 2017-07-14 | $0.9828 | $1.12 | $0.6737 | $1.07 | $463.42 | $224,868 |
| 2017-07-15 | $1.06 | $1.07 | $0.7965 | $0.7965 | $46.99 | $167,898 |
| 2017-07-16 | $0.7941 | $1.01 | $0.7082 | $0.9566 | $87.82 | $201,660 |
| 2017-07-17 | $0.9556 | $1.39 | $0.9556 | $1.39 | $454.67 | $292,520 |
| 2017-07-18 | $1.39 | $2.03 | $1.35 | $1.86 | $1,632.53 | $392,564 |
| 2017-07-19 | $1.87 | $2.02 | $1.56 | $1.58 | $326.92 | $333,806 |
| 2017-07-20 | $1.58 | $2.45 | $1.58 | $2.37 | $76.19 | $499,807 |
| 2017-07-21 | $2.39 | $2.40 | $1.34 | $1.99 | $191.89 | $420,076 |
| 2017-07-22 | $1.99 | $2.15 | $1.12 | $2.11 | $51.04 | $445,185 |
| 2017-07-23 | $2.11 | $2.13 | $2.04 | $2.06 | $49.05 | $435,134 |
| 2017-07-24 | $1.15 | $1.15 | $1.14 | $1.14 | $0.7542 | $241,119 |
| 2017-07-25 | $1.14 | $1.32 | $1.02 | $1.32 | $27.09 | $277,424 |
| 2017-07-26 | $1.32 | $1.34 | $0.7988 | $1.05 | $160.02 | $220,351 |
| 2017-07-27 | $1.05 | $1.25 | $0.8820 | $1.01 | $32.75 | $213,464 |
| 2017-07-28 | $1.01 | $1.07 | $1.01 | $1.04 | $3.02 | $219,674 |
| 2017-07-30 | $1.39 | $1.41 | $1.20 | $1.21 | $66.98 | $255,903 |
| 2017-07-31 | $1.22 | $1.24 | $1.09 | $1.13 | $17.15 | $237,620 |