FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02370 | $0.02413 | $0.02004 | $0.02134 | $249,696 | $10,834,645 |
| 2017-07-02 | $0.02126 | $0.02201 | $0.01917 | $0.02099 | $302,302 | $10,656,381 |
| 2017-07-03 | $0.02113 | $0.02588 | $0.02062 | $0.02475 | $613,981 | $12,564,488 |
| 2017-07-04 | $0.02469 | $0.02565 | $0.02349 | $0.02483 | $660,996 | $12,604,904 |
| 2017-07-05 | $0.02481 | $0.02502 | $0.02291 | $0.02317 | $378,292 | $11,764,506 |
| 2017-07-06 | $0.02311 | $0.02404 | $0.02243 | $0.02269 | $284,725 | $11,519,728 |
| 2017-07-07 | $0.02269 | $0.02321 | $0.01796 | $0.01830 | $262,391 | $9,293,983 |
| 2017-07-08 | $0.01820 | $0.01994 | $0.01738 | $0.01913 | $382,751 | $9,710,882 |
| 2017-07-09 | $0.01924 | $0.02191 | $0.01822 | $0.01883 | $497,572 | $9,559,933 |
| 2017-07-10 | $0.01876 | $0.02000 | $0.01518 | $0.01564 | $260,652 | $7,939,405 |
| 2017-07-11 | $0.01549 | $0.01568 | $0.01151 | $0.01288 | $540,605 | $6,537,760 |
| 2017-07-12 | $0.01273 | $0.01570 | $0.01184 | $0.01458 | $420,152 | $7,402,174 |
| 2017-07-13 | $0.01456 | $0.01619 | $0.01252 | $0.01417 | $335,143 | $7,194,867 |
| 2017-07-14 | $0.01404 | $0.01471 | $0.01163 | $0.01271 | $248,891 | $6,452,867 |
| 2017-07-15 | $0.01267 | $0.01289 | $0.01110 | $0.01140 | $95,243.10 | $5,786,977 |
| 2017-07-16 | $0.01140 | $0.01185 | $0.009122 | $0.01029 | $173,543 | $5,222,125 |
| 2017-07-17 | $0.01029 | $0.01172 | $0.01009 | $0.01167 | $142,399 | $5,922,998 |
| 2017-07-18 | $0.01166 | $0.01295 | $0.01119 | $0.01228 | $150,324 | $6,236,218 |
| 2017-07-19 | $0.01227 | $0.01353 | $0.01140 | $0.01151 | $123,047 | $5,844,503 |
| 2017-07-20 | $0.01159 | $0.01688 | $0.01151 | $0.01648 | $401,774 | $8,365,900 |
| 2017-07-21 | $0.01651 | $0.01651 | $0.01422 | $0.01522 | $215,505 | $7,729,052 |
| 2017-07-22 | $0.01527 | $0.02021 | $0.01527 | $0.01887 | $708,480 | $9,582,934 |
| 2017-07-23 | $0.01883 | $0.01915 | $0.01660 | $0.01736 | $358,404 | $8,815,751 |
| 2017-07-24 | $0.01730 | $0.01809 | $0.01643 | $0.01753 | $189,992 | $8,898,612 |
| 2017-07-25 | $0.01759 | $0.01795 | $0.01287 | $0.01392 | $253,287 | $7,069,914 |
| 2017-07-26 | $0.01393 | $0.01470 | $0.01312 | $0.01403 | $125,922 | $7,124,140 |
| 2017-07-27 | $0.01407 | $0.01465 | $0.01366 | $0.01446 | $51,014.10 | $7,341,805 |
| 2017-07-28 | $0.01448 | $0.01545 | $0.01332 | $0.01439 | $152,879 | $7,308,091 |
| 2017-07-29 | $0.01432 | $0.01432 | $0.01259 | $0.01317 | $132,448 | $6,777,175 |
| 2017-07-30 | $0.01319 | $0.01428 | $0.01262 | $0.01304 | $148,585 | $6,709,240 |
| 2017-07-31 | $0.01305 | $0.01389 | $0.01268 | $0.01348 | $78,505.10 | $6,938,419 |