FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.009787 | $0.01042 | $0.009256 | $0.01014 | $407,654 | $4,968,090 |
| 2017-06-02 | $0.01008 | $0.01163 | $0.009817 | $0.01157 | $438,943 | $5,667,343 |
| 2017-06-03 | $0.01137 | $0.02215 | $0.01083 | $0.01816 | $5,128,280 | $8,895,233 |
| 2017-06-04 | $0.01816 | $0.02489 | $0.01660 | $0.01986 | $4,012,620 | $9,723,827 |
| 2017-06-05 | $0.02000 | $0.02416 | $0.01932 | $0.02060 | $1,781,520 | $10,089,664 |
| 2017-06-06 | $0.02080 | $0.02260 | $0.01716 | $0.02049 | $912,266 | $10,033,050 |
| 2017-06-07 | $0.02085 | $0.02281 | $0.01901 | $0.01901 | $576,742 | $9,312,248 |
| 2017-06-08 | $0.01918 | $0.02345 | $0.01825 | $0.02276 | $726,778 | $11,328,860 |
| 2017-06-09 | $0.02271 | $0.02382 | $0.02165 | $0.02268 | $639,870 | $11,288,650 |
| 2017-06-10 | $0.02253 | $0.02304 | $0.01991 | $0.02058 | $656,607 | $10,241,245 |
| 2017-06-11 | $0.02075 | $0.02179 | $0.01972 | $0.02070 | $415,508 | $10,302,208 |
| 2017-06-12 | $0.02065 | $0.02196 | $0.01660 | $0.01723 | $311,622 | $8,576,854 |
| 2017-06-13 | $0.01709 | $0.01997 | $0.01667 | $0.01866 | $355,595 | $9,284,015 |
| 2017-06-14 | $0.01864 | $0.02021 | $0.01690 | $0.01736 | $294,140 | $8,640,603 |
| 2017-06-15 | $0.01743 | $0.02136 | $0.01611 | $0.01966 | $1,861,260 | $9,785,895 |
| 2017-06-16 | $0.01966 | $0.02114 | $0.01801 | $0.02029 | $759,211 | $10,099,813 |
| 2017-06-17 | $0.02022 | $0.02081 | $0.01951 | $0.01973 | $253,118 | $9,820,681 |
| 2017-06-18 | $0.01937 | $0.02004 | $0.01859 | $0.01886 | $230,522 | $9,384,740 |
| 2017-06-19 | $0.01882 | $0.02002 | $0.01800 | $0.01936 | $421,691 | $9,634,709 |
| 2017-06-20 | $0.01931 | $0.02001 | $0.01823 | $0.01859 | $361,514 | $9,249,180 |
| 2017-06-21 | $0.01850 | $0.04154 | $0.01840 | $0.02681 | $7,999,470 | $13,340,761 |
| 2017-06-22 | $0.02750 | $0.04096 | $0.02745 | $0.03434 | $11,454,400 | $17,091,601 |
| 2017-06-23 | $0.03453 | $0.04024 | $0.03290 | $0.03332 | $4,629,560 | $16,581,908 |
| 2017-06-24 | $0.03331 | $0.03491 | $0.02887 | $0.02982 | $1,245,060 | $14,840,530 |
| 2017-06-25 | $0.02923 | $0.02984 | $0.02386 | $0.02581 | $833,890 | $12,843,758 |
| 2017-06-26 | $0.02579 | $0.02701 | $0.01949 | $0.02518 | $787,484 | $12,529,939 |
| 2017-06-27 | $0.02518 | $0.03062 | $0.02096 | $0.02680 | $3,495,810 | $13,338,671 |
| 2017-06-28 | $0.02685 | $0.02894 | $0.02443 | $0.02715 | $1,740,460 | $13,567,005 |
| 2017-06-29 | $0.02712 | $0.02888 | $0.02557 | $0.02578 | $664,727 | $12,882,534 |
| 2017-06-30 | $0.02577 | $0.02602 | $0.02345 | $0.02369 | $476,599 | $11,835,667 |