FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0008200 | $0.0008321 | $0.0006961 | $0.0007160 | $8,140.51 | $296,375 |
| 2016-11-02 | $0.0007162 | $0.0007904 | $0.0007127 | $0.0007395 | $4,684.30 | $306,106 |
| 2016-11-03 | $0.0007412 | $0.0007574 | $0.0006930 | $0.0007275 | $3,728.77 | $301,148 |
| 2016-11-04 | $0.0007279 | $0.0007606 | $0.0006876 | $0.0007384 | $1,230.30 | $305,646 |
| 2016-11-05 | $0.0007383 | $0.001025 | $0.0007269 | $0.0009005 | $30,412.30 | $386,694 |
| 2016-11-06 | $0.0009004 | $0.0009154 | $0.0007282 | $0.0007687 | $13,694.10 | $330,110 |
| 2016-11-07 | $0.0007685 | $0.0008099 | $0.0006969 | $0.0007231 | $5,323.80 | $310,518 |
| 2016-11-08 | $0.0007234 | $0.0007323 | $0.0006763 | $0.0007098 | $4,254.87 | $304,802 |
| 2016-11-09 | $0.0007095 | $0.0007169 | $0.0006665 | $0.0006802 | $3,326.00 | $292,110 |
| 2016-11-10 | $0.0007089 | $0.0007203 | $0.0006605 | $0.0007147 | $3,771.50 | $306,926 |
| 2016-11-11 | $0.0006865 | $0.0007216 | $0.0006657 | $0.0007216 | $2,575.11 | $309,874 |
| 2016-11-12 | $0.0007215 | $0.0008155 | $0.0007075 | $0.0008093 | $8,937.04 | $347,530 |
| 2016-11-13 | $0.0008080 | $0.0008083 | $0.0007038 | $0.0007038 | $2,919.19 | $302,232 |
| 2016-11-14 | $0.0007172 | $0.0007921 | $0.0007172 | $0.0007682 | $2,343.65 | $329,910 |
| 2016-11-15 | $0.0007687 | $0.0007820 | $0.0006400 | $0.0006766 | $10,631.00 | $290,554 |
| 2016-11-16 | $0.0006762 | $0.0006966 | $0.0006308 | $0.0006327 | $4,798.09 | $271,718 |
| 2016-11-17 | $0.0006327 | $0.0006639 | $0.0005897 | $0.0006227 | $2,323.78 | $267,423 |
| 2016-11-18 | $0.0006224 | $0.0006390 | $0.0005917 | $0.0006390 | $1,079.80 | $274,399 |
| 2016-11-19 | $0.0006388 | $0.0006390 | $0.0006074 | $0.0006225 | $578.44 | $267,323 |
| 2016-11-20 | $0.0006226 | $0.0006275 | $0.0005832 | $0.0005926 | $353.62 | $254,492 |
| 2016-11-21 | $0.0005926 | $0.0006318 | $0.0005820 | $0.0005917 | $3,441.43 | $254,074 |
| 2016-11-22 | $0.0005914 | $0.0006053 | $0.0005426 | $0.0005497 | $2,631.65 | $236,044 |
| 2016-11-23 | $0.0005497 | $0.0005681 | $0.0005112 | $0.0005452 | $1,042.40 | $234,120 |
| 2016-11-24 | $0.0005452 | $0.0005475 | $0.0004959 | $0.0005403 | $1,384.14 | $232,045 |
| 2016-11-25 | $0.0005402 | $0.0005403 | $0.0005092 | $0.0005333 | $412.75 | $229,025 |
| 2016-11-26 | $0.0005333 | $0.0008813 | $0.0005102 | $0.0008668 | $74,040.20 | $372,238 |
| 2016-11-27 | $0.0008157 | $0.0008761 | $0.0007007 | $0.0007466 | $43,299.20 | $320,624 |
| 2016-11-28 | $0.0007467 | $0.0007645 | $0.0006986 | $0.0007137 | $9,255.17 | $306,489 |
| 2016-11-29 | $0.0007137 | $0.0007147 | $0.0006256 | $0.0006329 | $3,210.29 | $271,789 |
| 2016-11-30 | $0.0006547 | $0.0006927 | $0.0005972 | $0.0006336 | $3,414.67 | $272,091 |