Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.23 | $1.25 | $1.21 | $1.25 | $4.04 | $262,904 |
| 2017-09-02 | $1.25 | $1.29 | $1.14 | $1.28 | $13.07 | $269,888 |
| 2017-09-03 | $1.28 | $1.31 | $1.13 | $1.17 | $1.64 | $247,220 |
| 2017-09-04 | $1.17 | $1.23 | $1.09 | $1.19 | $0.8567 | $249,958 |
| 2017-09-05 | $1.19 | $1.19 | $1.08 | $1.12 | $0.4477 | $235,953 |
| 2017-09-06 | $1.12 | $1.22 | $1.12 | $1.16 | $0.4655 | $245,321 |
| 2017-09-08 | $0.5464 | $0.5651 | $0.5464 | $0.5617 | $108.16 | $118,401 |
| 2017-09-09 | $0.5627 | $1.21 | $0.5468 | $1.19 | $2.93 | $250,741 |
| 2017-09-10 | $1.19 | $1.19 | $1.11 | $1.14 | $1.14 | $240,641 |
| 2017-09-12 | $1.13 | $1.13 | $1.12 | $1.12 | $5.09 | $236,562 |
| 2017-09-13 | $1.12 | $1.12 | $1.02 | $1.05 | $0.8665 | $221,867 |
| 2017-09-14 | $1.05 | $1.05 | $0.8663 | $0.8663 | $8.66 | $182,616 |
| 2017-09-15 | $0.8730 | $1.03 | $0.8302 | $0.8402 | $1.66 | $177,118 |
| 2017-09-16 | $0.8380 | $0.8768 | $0.8034 | $0.8400 | $0.5395 | $177,086 |
| 2017-09-18 | $1.03 | $1.10 | $1.03 | $1.09 | $2.18 | $229,401 |
| 2017-09-19 | $1.09 | $1.10 | $0.9032 | $0.9115 | $11.75 | $192,153 |
| 2017-09-20 | $0.9103 | $1.07 | $0.8991 | $0.9013 | $10.61 | $189,993 |
| 2017-09-21 | $0.8968 | $0.9029 | $0.8262 | $0.8349 | $41.81 | $175,996 |
| 2017-09-22 | $0.8339 | $0.8483 | $0.8332 | $0.8454 | $42.34 | $178,216 |
| 2017-09-23 | $0.9676 | $0.9955 | $0.9657 | $0.9889 | $11.48 | $208,462 |
| 2017-09-24 | $0.9888 | $0.9888 | $0.8410 | $0.8470 | $19.64 | $178,546 |
| 2017-09-25 | $0.8461 | $0.9134 | $0.8458 | $0.9026 | $2.65 | $190,268 |
| 2017-09-26 | $1.01 | $1.01 | $1.00 | $1.00 | $0.7799 | $211,839 |
| 2017-09-27 | $1.00 | $1.08 | $1.00 | $1.08 | $0.4211 | $227,392 |
| 2017-09-28 | $1.08 | $1.10 | $1.06 | $1.07 | $0.4192 | $226,374 |
| 2017-09-30 | $1.01 | $1.01 | $1.00 | $1.01 | $52.80 | $212,880 |