Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $1.01 | $1.01 | $0.9917 | $1.00 | $52.42 | $211,354 |
| 2017-10-02 | $1.02 | $1.03 | $1.01 | $1.01 | $19.84 | $213,873 |
| 2017-10-03 | $1.01 | $1.04 | $1.01 | $1.04 | $11.99 | $218,860 |
| 2017-10-04 | $1.04 | $1.05 | $0.9670 | $0.9719 | $12.48 | $204,883 |
| 2017-10-05 | $0.9728 | $0.9780 | $0.9564 | $0.9601 | $11.36 | $202,390 |
| 2017-10-06 | $0.9980 | $1.01 | $0.9980 | $1.01 | $0.6069 | $212,403 |
| 2017-10-07 | $1.01 | $1.01 | $0.9969 | $1.00 | $0.6038 | $211,330 |
| 2017-10-08 | $1.05 | $1.06 | $1.05 | $1.06 | $8.48 | $223,538 |
| 2017-10-09 | $1.06 | $1.08 | $1.05 | $1.06 | $139.20 | $224,297 |
| 2017-10-10 | $1.06 | $1.09 | $1.06 | $1.09 | $5.37 | $230,746 |
| 2017-10-12 | $0.7846 | $0.8722 | $0.7846 | $0.8722 | $2.62 | $183,860 |
| 2017-10-13 | $0.8749 | $0.9450 | $0.8693 | $0.9090 | $8.79 | $191,626 |
| 2017-10-14 | $0.9093 | $0.9306 | $0.8993 | $0.9236 | $8.93 | $194,691 |
| 2017-10-15 | $1.28 | $1.33 | $1.28 | $1.32 | $1.14 | $278,371 |
| 2017-10-16 | $1.32 | $1.33 | $1.01 | $1.05 | $6.21 | $220,604 |
| 2017-10-17 | $1.05 | $1.05 | $1.00 | $1.01 | $24.84 | $213,852 |
| 2017-10-18 | $1.01 | $1.01 | $0.9505 | $0.9584 | $14.55 | $202,041 |
| 2017-10-20 | $1.09 | $1.09 | $1.09 | $1.09 | $10.91 | $229,970 |
| 2017-10-21 | $1.09 | $1.16 | $1.07 | $1.09 | $16.87 | $229,578 |
| 2017-10-22 | $1.09 | $1.10 | $0.8206 | $0.8401 | $118.88 | $177,091 |
| 2017-10-23 | $0.8387 | $0.8538 | $0.8068 | $0.8373 | $3.30 | $176,514 |
| 2017-10-24 | $0.8355 | $0.8355 | $0.7927 | $0.8081 | $3.19 | $170,352 |
| 2017-10-26 | $0.8705 | $0.8722 | $0.8490 | $0.8613 | $21.58 | $181,574 |
| 2017-10-27 | $0.8615 | $0.8776 | $0.8389 | $0.8389 | $21.02 | $176,851 |
| 2017-10-29 | $0.8991 | $0.9272 | $0.8991 | $0.9082 | $0.6242 | $191,451 |
| 2017-10-30 | $0.9029 | $0.9117 | $0.8851 | $0.8936 | $0.6142 | $188,376 |
| 2017-10-31 | $0.7978 | $0.8385 | $0.7926 | $0.8385 | $126.90 | $176,764 |