Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $1.13 | $1.75 | $1.05 | $1.72 | $81.91 | $363,269 |
| 2017-08-02 | $1.72 | $1.74 | $0.8641 | $1.43 | $34.70 | $301,490 |
| 2017-08-03 | $1.43 | $1.48 | $1.43 | $1.47 | $0.4500 | $310,894 |
| 2017-08-04 | $1.48 | $1.49 | $1.46 | $1.48 | $10.09 | $312,315 |
| 2017-08-05 | $1.48 | $1.73 | $1.48 | $1.69 | $0.3257 | $356,426 |
| 2017-08-06 | $1.69 | $1.71 | $1.06 | $1.06 | $23.21 | $223,665 |
| 2017-08-07 | $1.06 | $1.70 | $1.05 | $1.69 | $111.52 | $357,136 |
| 2017-08-08 | $1.70 | $1.72 | $1.11 | $1.13 | $1.88 | $238,242 |
| 2017-08-09 | $1.13 | $1.48 | $1.08 | $1.47 | $21.79 | $309,273 |
| 2017-08-10 | $1.47 | $1.72 | $1.12 | $1.50 | $871.80 | $316,843 |
| 2017-08-11 | $1.50 | $3.00 | $1.50 | $2.92 | $4,896.69 | $616,090 |
| 2017-08-12 | $2.92 | $3.25 | $1.96 | $2.01 | $1.99 | $424,731 |
| 2017-08-13 | $2.01 | $3.36 | $2.01 | $3.30 | $1.47 | $696,634 |
| 2017-08-14 | $3.31 | $3.50 | $2.00 | $3.41 | $115.96 | $718,486 |
| 2017-08-15 | $3.42 | $3.48 | $1.42 | $2.86 | $119.36 | $603,089 |
| 2017-08-16 | $2.86 | $3.00 | $2.72 | $2.98 | $2.98 | $627,366 |
| 2017-08-18 | $1.83 | $1.83 | $1.82 | $1.83 | $0.6422 | $385,458 |
| 2017-08-19 | $1.83 | $2.78 | $1.29 | $1.44 | $307.46 | $302,744 |
| 2017-08-20 | $1.43 | $2.77 | $1.40 | $2.72 | $33.48 | $573,423 |
| 2017-08-21 | $2.71 | $2.73 | $1.47 | $1.47 | $30.47 | $310,493 |
| 2017-08-22 | $1.48 | $1.49 | $1.22 | $1.29 | $53.22 | $271,937 |
| 2017-08-23 | $1.29 | $1.95 | $1.17 | $1.94 | $99.70 | $408,014 |
| 2017-08-24 | $1.94 | $1.99 | $1.92 | $1.98 | $1.98 | $417,707 |
| 2017-08-25 | $1.28 | $1.28 | $1.24 | $1.26 | $4.93 | $265,693 |
| 2017-08-26 | $1.26 | $1.40 | $1.07 | $1.09 | $390.04 | $229,030 |
| 2017-08-27 | $1.09 | $1.31 | $1.08 | $1.30 | $1.30 | $273,415 |
| 2017-08-28 | $1.30 | $1.30 | $1.13 | $1.30 | $54.29 | $274,094 |
| 2017-08-29 | $1.30 | $1.32 | $1.17 | $1.21 | $6.08 | $255,654 |
| 2017-08-30 | $1.21 | $1.27 | $1.15 | $1.16 | $54.18 | $245,171 |
| 2017-08-31 | $1.16 | $1.21 | $1.16 | $1.20 | $3.00 | $252,619 |