Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.8379 | $0.8379 | $0.8314 | $0.8314 | $125.82 | $175,257 |
| 2017-11-02 | $0.9180 | $0.9180 | $0.9117 | $0.9152 | $140.79 | $192,931 |
| 2017-11-03 | $0.9140 | $0.9710 | $0.9032 | $0.9345 | $3.81 | $196,995 |
| 2017-11-04 | $0.9321 | $0.9522 | $0.8831 | $0.9322 | $44.92 | $196,513 |
| 2017-11-05 | $0.9304 | $0.9600 | $0.9212 | $0.9593 | $1.68 | $202,216 |
| 2017-11-07 | $0.9496 | $0.9576 | $0.9276 | $0.9476 | $11.84 | $199,753 |
| 2017-11-08 | $0.9446 | $0.9870 | $0.9390 | $0.9800 | $12.24 | $206,590 |
| 2017-11-10 | $0.9110 | $0.9120 | $0.8136 | $0.8321 | $2.91 | $175,415 |
| 2017-11-11 | $0.8292 | $0.8588 | $0.8281 | $0.8460 | $2.96 | $178,332 |
| 2017-11-12 | $0.8221 | $0.8221 | $0.7233 | $0.7489 | $1.69 | $157,873 |
| 2017-11-13 | $0.7500 | $0.8483 | $0.6971 | $0.7038 | $316.55 | $148,374 |
| 2017-11-14 | $0.7053 | $0.7259 | $0.6941 | $0.7153 | $320.05 | $150,793 |
| 2017-11-16 | $0.9813 | $1.10 | $0.9811 | $1.08 | $16.50 | $227,145 |
| 2017-11-17 | $1.08 | $1.10 | $1.07 | $1.07 | $16.40 | $225,779 |
| 2017-11-19 | $1.10 | $1.11 | $1.09 | $1.10 | $1.04 | $232,624 |
| 2017-11-20 | $1.10 | $1.13 | $1.09 | $1.12 | $1.06 | $236,948 |
| 2017-11-22 | $0.9821 | $0.9976 | $0.9738 | $0.9890 | $1.47 | $208,483 |
| 2017-11-23 | $0.9887 | $0.9935 | $0.9830 | $0.9843 | $1.46 | $207,491 |
| 2017-11-25 | $1.05 | $1.07 | $1.05 | $1.07 | $4.57 | $225,809 |
| 2017-11-26 | $1.07 | $1.11 | $1.07 | $1.10 | $4.71 | $232,647 |
| 2017-11-27 | $1.04 | $1.05 | $1.04 | $1.05 | $17.01 | $221,628 |
| 2017-11-28 | $1.05 | $1.09 | $1.04 | $1.09 | $1.42 | $228,810 |
| 2017-11-29 | $1.08 | $1.25 | $0.9966 | $1.06 | $10.54 | $223,650 |
| 2017-11-30 | $1.08 | $1.17 | $1.07 | $1.12 | $11.17 | $236,960 |