FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001576 | $0.002570 | $0.001498 | $0.002214 | $154,336 | $1,031,468 |
| 2017-04-02 | $0.002227 | $0.002278 | $0.001927 | $0.002073 | $101,436 | $965,622 |
| 2017-04-03 | $0.002074 | $0.002589 | $0.001810 | $0.002219 | $100,945 | $1,033,485 |
| 2017-04-04 | $0.002142 | $0.002290 | $0.002006 | $0.002063 | $35,166.70 | $960,787 |
| 2017-04-05 | $0.002064 | $0.002196 | $0.001967 | $0.002106 | $23,731.60 | $981,022 |
| 2017-04-06 | $0.002108 | $0.002433 | $0.001805 | $0.002057 | $92,272.10 | $958,211 |
| 2017-04-07 | $0.002050 | $0.002060 | $0.001735 | $0.002046 | $42,063.20 | $953,240 |
| 2017-04-08 | $0.002050 | $0.002089 | $0.001806 | $0.002032 | $19,364.30 | $946,546 |
| 2017-04-09 | $0.002011 | $0.002106 | $0.001778 | $0.001876 | $20,683.90 | $873,997 |
| 2017-04-10 | $0.001875 | $0.002087 | $0.001751 | $0.002008 | $29,019.80 | $935,501 |
| 2017-04-11 | $0.002008 | $0.002340 | $0.001941 | $0.002196 | $39,422.70 | $1,023,166 |
| 2017-04-12 | $0.002168 | $0.002404 | $0.002132 | $0.002183 | $42,665.90 | $1,017,124 |
| 2017-04-13 | $0.002183 | $0.002263 | $0.002067 | $0.002249 | $34,749.20 | $1,047,725 |
| 2017-04-14 | $0.002252 | $0.002523 | $0.002073 | $0.002490 | $49,625.40 | $1,159,767 |
| 2017-04-15 | $0.002521 | $0.003071 | $0.002423 | $0.002959 | $138,565 | $1,378,579 |
| 2017-04-16 | $0.002937 | $0.004406 | $0.002937 | $0.003592 | $613,591 | $1,673,493 |
| 2017-04-17 | $0.003582 | $0.004075 | $0.003023 | $0.003023 | $255,820 | $1,408,276 |
| 2017-04-18 | $0.003023 | $0.003352 | $0.002880 | $0.003121 | $97,257.90 | $1,453,774 |
| 2017-04-19 | $0.003122 | $0.003208 | $0.002808 | $0.003050 | $118,692 | $1,420,946 |
| 2017-04-20 | $0.003050 | $0.003442 | $0.002640 | $0.002864 | $127,928 | $1,334,334 |
| 2017-04-21 | $0.002857 | $0.002958 | $0.002653 | $0.002874 | $43,190.80 | $1,338,988 |
| 2017-04-22 | $0.002853 | $0.002913 | $0.002733 | $0.002787 | $44,007.10 | $1,298,278 |
| 2017-04-23 | $0.002786 | $0.002878 | $0.002609 | $0.002678 | $20,090.10 | $1,247,605 |
| 2017-04-24 | $0.002690 | $0.003314 | $0.002610 | $0.003147 | $156,255 | $1,466,146 |
| 2017-04-25 | $0.003184 | $0.003372 | $0.003064 | $0.003139 | $72,813.40 | $1,462,447 |
| 2017-04-26 | $0.003164 | $0.003253 | $0.002905 | $0.003021 | $48,604.80 | $1,407,269 |
| 2017-04-27 | $0.003048 | $0.003189 | $0.002914 | $0.003005 | $41,397.30 | $1,399,630 |
| 2017-04-28 | $0.002976 | $0.003251 | $0.002837 | $0.003225 | $55,374.80 | $1,502,160 |
| 2017-04-29 | $0.003200 | $0.003261 | $0.003043 | $0.003171 | $29,042.80 | $1,477,145 |
| 2017-04-30 | $0.003210 | $0.003248 | $0.003012 | $0.003216 | $59,319.70 | $1,498,349 |