FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0002347 | $0.0002741 | $0.0002066 | $0.0002258 | $680.79 | $70,120.53 |
| 2016-04-02 | $0.0002259 | $0.0002670 | $0.0002234 | $0.0002630 | $593.03 | $81,653.12 |
| 2016-04-03 | $0.0002630 | $0.0002758 | $0.0002373 | $0.0002588 | $685.24 | $80,368.58 |
| 2016-04-04 | $0.0002588 | $0.0002591 | $0.0002363 | $0.0002388 | $175.78 | $74,132.81 |
| 2016-04-05 | $0.0002387 | $0.0002456 | $0.0002267 | $0.0002368 | $261.66 | $73,538.20 |
| 2016-04-06 | $0.0002369 | $0.0002444 | $0.0002300 | $0.0002399 | $321.29 | $74,483.98 |
| 2016-04-07 | $0.0002400 | $0.0002607 | $0.0002196 | $0.0002198 | $392.35 | $68,240.76 |
| 2016-04-08 | $0.0002198 | $0.0002413 | $0.0001988 | $0.0002192 | $528.53 | $68,060.67 |
| 2016-04-09 | $0.0002192 | $0.0002360 | $0.0002027 | $0.0002093 | $230.26 | $64,993.55 |
| 2016-04-10 | $0.0002094 | $0.0002147 | $0.0001785 | $0.0002080 | $673.72 | $64,585.55 |
| 2016-04-11 | $0.0002080 | $0.0002167 | $0.0001820 | $0.0001943 | $41.23 | $60,335.74 |
| 2016-04-12 | $0.0001944 | $0.0002085 | $0.0001826 | $0.0002083 | $169.80 | $64,673.42 |
| 2016-04-13 | $0.0002082 | $0.0002117 | $0.0001840 | $0.0001875 | $320.56 | $58,225.89 |
| 2016-04-14 | $0.0001875 | $0.0002007 | $0.0001820 | $0.0001951 | $23.40 | $63,703.74 |
| 2016-04-15 | $0.0001952 | $0.0002188 | $0.0001744 | $0.0002172 | $167.71 | $70,909.92 |
| 2016-04-16 | $0.0002173 | $0.0002198 | $0.0001149 | $0.0001807 | $185.86 | $59,009.65 |
| 2016-04-17 | $0.0001936 | $0.0001939 | $0.0001846 | $0.0001862 | $36.29 | $60,809.32 |
| 2016-04-18 | $0.0001863 | $0.0002061 | $0.0001738 | $0.0002052 | $127.18 | $66,991.60 |
| 2016-04-19 | $0.0002052 | $0.0004048 | $0.0001863 | $0.0001919 | $2.93 | $62,656.33 |
| 2016-04-20 | $0.0001919 | $0.0002036 | $0.0001833 | $0.0002030 | $122.66 | $66,288.97 |
| 2016-04-21 | $0.0002030 | $0.0002040 | $0.0001857 | $0.0001890 | $226.34 | $61,721.56 |
| 2016-04-22 | $0.0001891 | $0.0001969 | $0.0001869 | $0.0001961 | $6.85 | $64,025.02 |
| 2016-04-23 | $0.0001961 | $0.0001984 | $0.0001866 | $0.0001984 | $12.74 | $64,763.56 |
| 2016-04-24 | $0.0001984 | $0.0002017 | $0.0001882 | $0.0001934 | $66.57 | $63,150.00 |
| 2016-04-25 | $0.0001934 | $0.0001938 | $0.0001590 | $0.0001622 | $286.05 | $55,546.65 |
| 2016-04-26 | $0.0001619 | $0.0001628 | $0.0001404 | $0.0001549 | $193.37 | $53,042.98 |
| 2016-04-27 | $0.0001548 | $0.0001582 | $0.0001490 | $0.0001537 | $61.26 | $52,626.84 |
| 2016-04-28 | $0.0001538 | $0.0001840 | $0.0001456 | $0.0001598 | $279.55 | $54,748.28 |
| 2016-04-29 | $0.0001598 | $0.0001862 | $0.0001561 | $0.0001778 | $65.12 | $60,884.17 |
| 2016-04-30 | $0.0001777 | $0.0001925 | $0.0001612 | $0.0001614 | $31.26 | $55,270.60 |