FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.00007320 | $0.00007839 | $0.00005616 | $0.00007448 | $21.25 | $18,656.14 |
| 2016-01-02 | $0.00007454 | $0.00007817 | $0.00006706 | $0.00007575 | $3.03 | $18,974.90 |
| 2016-01-03 | $0.00007577 | $0.00007656 | $0.00005205 | $0.00005236 | $64.49 | $13,117.36 |
| 2016-01-04 | $0.00005238 | $0.0001123 | $0.00005208 | $0.00008754 | $275.38 | $21,929.40 |
| 2016-01-05 | $0.00009164 | $0.00009398 | $0.00007067 | $0.00007248 | $31.07 | $19,969.56 |
| 2016-01-06 | $0.00007238 | $0.00008657 | $0.00006824 | $0.00008627 | $19.92 | $23,768.35 |
| 2016-01-07 | $0.00008605 | $0.00008862 | $0.00007328 | $0.00007618 | $24.03 | $20,987.37 |
| 2016-01-08 | $0.00007608 | $0.00008076 | $0.00007271 | $0.00007697 | $26.53 | $21,205.73 |
| 2016-01-09 | $0.00007695 | $0.00009566 | $0.00007695 | $0.00008328 | $17.02 | $22,944.60 |
| 2016-01-10 | $0.00008329 | $0.00008342 | $0.00007046 | $0.00007523 | $16.67 | $20,726.03 |
| 2016-01-11 | $0.00007528 | $0.00007717 | $0.00005135 | $0.00005788 | $21.31 | $15,945.17 |
| 2016-01-12 | $0.00005787 | $0.00007770 | $0.00004454 | $0.00007649 | $29.67 | $21,072.75 |
| 2016-01-13 | $0.00007582 | $0.00007582 | $0.00005359 | $0.00007330 | $33.91 | $20,194.89 |
| 2016-01-14 | $0.00007330 | $0.00007531 | $0.00006303 | $0.00006805 | $27.97 | $18,748.68 |
| 2016-01-15 | $0.00006804 | $0.00006804 | $0.00004715 | $0.00005127 | $47.80 | $14,125.02 |
| 2016-01-16 | $0.00005108 | $0.00008971 | $0.00005027 | $0.00006203 | $0.2398 | $17,089.82 |
| 2016-01-17 | $0.00006201 | $0.00009715 | $0.00006139 | $0.00007951 | $13.73 | $21,903.90 |
| 2016-01-18 | $0.00007941 | $0.00008234 | $0.00005423 | $0.00008223 | $7.35 | $22,653.29 |
| 2016-01-19 | $0.00008227 | $0.00008986 | $0.00004949 | $0.00004949 | $2.08 | $13,634.47 |
| 2016-01-20 | $0.00004942 | $0.00009958 | $0.00004896 | $0.00009233 | $20.53 | $25,437.85 |
| 2016-01-21 | $0.00009201 | $0.0001079 | $0.00005697 | $0.00005725 | $20.45 | $15,773.28 |
| 2016-01-22 | $0.00005744 | $0.00006016 | $0.00005386 | $0.00005999 | $12.42 | $16,526.78 |
| 2016-01-23 | $0.00006004 | $0.00007008 | $0.00005730 | $0.00006903 | $14.07 | $19,018.48 |
| 2016-01-24 | $0.00006899 | $0.00006956 | $0.00006295 | $0.00006504 | $13.94 | $17,919.65 |
| 2016-01-25 | $0.00006501 | $0.00006501 | $0.00005463 | $0.00005878 | $8.55 | $16,194.22 |
| 2016-01-26 | $0.00005876 | $0.00005967 | $0.00005206 | $0.00005713 | $1.43 | $15,738.98 |
| 2016-01-27 | $0.00005709 | $0.00006317 | $0.00005602 | $0.00005602 | $25.17 | $15,434.67 |
| 2016-01-28 | $0.00005600 | $0.00008044 | $0.00004820 | $0.00007673 | $156.48 | $21,137.74 |
| 2016-01-29 | $0.00007672 | $0.00008706 | $0.00007646 | $0.00007832 | $61.45 | $21,576.14 |
| 2016-01-30 | $0.00007823 | $0.00008542 | $0.00005498 | $0.00006420 | $44.02 | $17,686.36 |
| 2016-01-31 | $0.00006421 | $0.00009802 | $0.00006421 | $0.00008487 | $93.32 | $23,380.94 |