FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.003204 | $0.003398 | $0.002851 | $0.003114 | $78,881.70 | $1,500,414 |
| 2017-05-02 | $0.003113 | $0.003297 | $0.002850 | $0.003079 | $65,505.80 | $1,483,629 |
| 2017-05-03 | $0.003095 | $0.003197 | $0.002889 | $0.003133 | $34,527.30 | $1,509,549 |
| 2017-05-04 | $0.003163 | $0.003435 | $0.003083 | $0.003241 | $42,029.50 | $1,561,557 |
| 2017-05-05 | $0.003300 | $0.004161 | $0.003238 | $0.004059 | $165,534 | $1,955,420 |
| 2017-05-06 | $0.004003 | $0.005991 | $0.003903 | $0.004913 | $1,030,910 | $2,366,767 |
| 2017-05-07 | $0.004959 | $0.005540 | $0.004123 | $0.004452 | $610,169 | $2,144,877 |
| 2017-05-08 | $0.004530 | $0.006880 | $0.004283 | $0.005458 | $682,327 | $2,629,382 |
| 2017-05-09 | $0.005156 | $0.005768 | $0.004228 | $0.004776 | $212,577 | $2,301,042 |
| 2017-05-10 | $0.004748 | $0.009075 | $0.004459 | $0.006575 | $1,697,850 | $3,167,689 |
| 2017-05-11 | $0.006404 | $0.009144 | $0.005956 | $0.006972 | $1,934,600 | $3,358,779 |
| 2017-05-12 | $0.006728 | $0.008413 | $0.006320 | $0.006874 | $920,896 | $3,311,675 |
| 2017-05-13 | $0.006761 | $0.01105 | $0.006487 | $0.009472 | $1,661,860 | $4,563,325 |
| 2017-05-14 | $0.009451 | $0.01025 | $0.008297 | $0.008360 | $677,168 | $4,027,938 |
| 2017-05-15 | $0.008266 | $0.008698 | $0.006926 | $0.007376 | $349,425 | $3,553,636 |
| 2017-05-16 | $0.007349 | $0.007783 | $0.006646 | $0.007326 | $348,289 | $3,529,639 |
| 2017-05-17 | $0.007298 | $0.008175 | $0.006563 | $0.007524 | $358,811 | $3,624,839 |
| 2017-05-18 | $0.007520 | $0.009945 | $0.007520 | $0.008989 | $724,238 | $4,330,594 |
| 2017-05-19 | $0.009156 | $0.01091 | $0.008267 | $0.009351 | $692,266 | $4,505,125 |
| 2017-05-20 | $0.009254 | $0.01106 | $0.009168 | $0.01106 | $390,588 | $5,329,250 |
| 2017-05-21 | $0.01106 | $0.01438 | $0.01099 | $0.01288 | $1,039,920 | $6,205,036 |
| 2017-05-22 | $0.01274 | $0.01372 | $0.01052 | $0.01130 | $560,873 | $5,533,889 |
| 2017-05-23 | $0.01138 | $0.01402 | $0.01088 | $0.01190 | $449,560 | $5,827,783 |
| 2017-05-24 | $0.01214 | $0.01325 | $0.01204 | $0.01256 | $285,417 | $6,151,649 |
| 2017-05-25 | $0.01245 | $0.01245 | $0.01036 | $0.01069 | $258,607 | $5,234,901 |
| 2017-05-26 | $0.01055 | $0.01213 | $0.009163 | $0.009334 | $131,710 | $4,571,497 |
| 2017-05-27 | $0.009404 | $0.009598 | $0.006278 | $0.008082 | $140,475 | $3,957,899 |
| 2017-05-28 | $0.008130 | $0.01005 | $0.007402 | $0.008458 | $143,036 | $4,142,174 |
| 2017-05-29 | $0.008441 | $0.009625 | $0.007684 | $0.008952 | $180,435 | $4,384,102 |
| 2017-05-30 | $0.008834 | $0.01220 | $0.008819 | $0.009367 | $510,414 | $4,587,398 |
| 2017-05-31 | $0.009404 | $0.01072 | $0.008884 | $0.009821 | $338,287 | $4,809,972 |