FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001083 | $0.0001227 | $0.0001079 | $0.0001174 | $13.42 | $17,556.23 |
| 2015-05-02 | $0.0001174 | $0.0001180 | $0.0001034 | $0.0001034 | $115.46 | $15,511.80 |
| 2015-05-03 | $0.0001034 | $0.0001201 | $0.0001029 | $0.0001190 | $31.83 | $17,847.15 |
| 2015-05-04 | $0.0001177 | $0.0001216 | $0.0001021 | $0.0001052 | $21.38 | $15,774.30 |
| 2015-05-05 | $0.0001052 | $0.0001053 | $0.00009857 | $0.00009966 | $31.34 | $14,948.48 |
| 2015-05-06 | $0.00009966 | $0.0001018 | $0.00007943 | $0.00008646 | $1.53 | $12,968.79 |
| 2015-05-07 | $0.00008659 | $0.0001209 | $0.00008654 | $0.00009485 | $175.64 | $14,228.10 |
| 2015-05-08 | $0.00009493 | $0.0001232 | $0.00009477 | $0.0001001 | $151.29 | $15,310.86 |
| 2015-05-09 | $0.0001000 | $0.0001168 | $0.00009996 | $0.0001163 | $34.09 | $17,794.51 |
| 2015-05-10 | $0.0001162 | $0.0001165 | $0.00009561 | $0.00009597 | $1.99 | $14,682.66 |
| 2015-05-11 | $0.00009587 | $0.0001140 | $0.00009127 | $0.0001139 | $32.96 | $17,596.01 |
| 2015-05-12 | $0.0001140 | $0.0001163 | $0.00009901 | $0.00009901 | $23.31 | $15,297.43 |
| 2015-05-13 | $0.00009886 | $0.0001019 | $0.00009637 | $0.00009819 | $21.13 | $15,170.86 |
| 2015-05-14 | $0.00009813 | $0.0001206 | $0.00009750 | $0.0001161 | $44.68 | $18,107.54 |
| 2015-05-15 | $0.0001161 | $0.0001206 | $0.00009709 | $0.00009741 | $199.74 | $15,196.19 |
| 2015-05-16 | $0.00009742 | $0.00009746 | $0.00009017 | $0.00009175 | $0.1835 | $14,313.69 |
| 2015-05-17 | $0.00009541 | $0.0001045 | $0.00009238 | $0.00009250 | $18.03 | $14,430.59 |
| 2015-05-18 | $0.00008983 | $0.0001040 | $0.00008689 | $0.0001024 | $22.72 | $15,975.49 |
| 2015-05-19 | $0.0001025 | $0.0001026 | $0.00008644 | $0.00008651 | $221.43 | $13,494.78 |
| 2015-05-20 | $0.00008651 | $0.00009131 | $0.00008598 | $0.00008975 | $1.81 | $14,001.34 |
| 2015-05-21 | $0.00008977 | $0.00009450 | $0.00007545 | $0.00009410 | $52.11 | $14,679.82 |
| 2015-05-22 | $0.00009410 | $0.00009486 | $0.00008966 | $0.00009472 | $4.98 | $14,776.93 |
| 2015-05-23 | $0.00009468 | $0.0001080 | $0.00008905 | $0.00009102 | $52.51 | $14,199.40 |
| 2015-05-24 | $0.00009101 | $0.0001090 | $0.00009101 | $0.0001021 | $32.81 | $15,930.41 |
| 2015-05-25 | $0.0001021 | $0.0001086 | $0.00004696 | $0.00008122 | $158.59 | $12,670.55 |
| 2015-05-26 | $0.00008123 | $0.0001045 | $0.00008122 | $0.00008287 | $12.43 | $12,927.10 |
| 2015-05-27 | $0.00008282 | $0.00008475 | $0.00008055 | $0.00008116 | $2.78 | $12,660.71 |
| 2015-05-28 | $0.00008115 | $0.00008558 | $0.00008099 | $0.00008111 | $18.21 | $12,653.11 |
| 2015-05-29 | $0.00008111 | $0.00008115 | $0.00006284 | $0.00007230 | $43.84 | $11,821.74 |
| 2015-05-30 | $0.00007229 | $0.00008030 | $0.00004976 | $0.00007238 | $150.29 | $11,834.70 |
| 2015-05-31 | $0.00007234 | $0.00009302 | $0.00005560 | $0.00007056 | $42.02 | $11,606.49 |