FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01765 | $0.01773 | $0.01647 | $0.01735 | $240,968 | $8,927,486 |
| 2017-09-02 | $0.01733 | $0.01807 | $0.01558 | $0.01662 | $298,350 | $8,718,076 |
| 2017-09-03 | $0.01663 | $0.01684 | $0.01478 | $0.01567 | $197,064 | $8,220,887 |
| 2017-09-04 | $0.01564 | $0.01579 | $0.01236 | $0.01326 | $321,926 | $6,958,290 |
| 2017-09-05 | $0.01313 | $0.01585 | $0.01116 | $0.01526 | $494,266 | $8,007,603 |
| 2017-09-06 | $0.01540 | $0.01627 | $0.01475 | $0.01559 | $213,252 | $8,180,748 |
| 2017-09-07 | $0.01563 | $0.01576 | $0.01458 | $0.01490 | $87,387.00 | $7,818,560 |
| 2017-09-08 | $0.01492 | $0.01557 | $0.01308 | $0.01399 | $79,435.90 | $7,340,836 |
| 2017-09-09 | $0.01402 | $0.01484 | $0.01341 | $0.01365 | $186,076 | $7,160,660 |
| 2017-09-10 | $0.01353 | $0.01361 | $0.01169 | $0.01270 | $155,115 | $6,665,832 |
| 2017-09-11 | $0.01268 | $0.01320 | $0.01146 | $0.01212 | $136,434 | $6,361,044 |
| 2017-09-12 | $0.01208 | $0.01314 | $0.01141 | $0.01253 | $360,110 | $6,575,167 |
| 2017-09-13 | $0.01244 | $0.01253 | $0.01043 | $0.01124 | $161,933 | $5,899,795 |
| 2017-09-14 | $0.01124 | $0.01227 | $0.008516 | $0.008555 | $360,397 | $4,488,876 |
| 2017-09-15 | $0.008622 | $0.01012 | $0.007268 | $0.009644 | $122,936 | $5,059,862 |
| 2017-09-16 | $0.009599 | $0.01125 | $0.008988 | $0.009980 | $393,190 | $5,236,502 |
| 2017-09-17 | $0.009960 | $0.01026 | $0.008927 | $0.009980 | $128,852 | $5,236,334 |
| 2017-09-18 | $0.009960 | $0.01102 | $0.009864 | $0.01092 | $160,095 | $5,727,332 |
| 2017-09-19 | $0.01097 | $0.01160 | $0.009947 | $0.01043 | $291,649 | $5,471,234 |
| 2017-09-20 | $0.01039 | $0.01072 | $0.01001 | $0.01020 | $135,493 | $5,349,980 |
| 2017-09-21 | $0.01017 | $0.01028 | $0.008506 | $0.008771 | $285,294 | $4,601,998 |
| 2017-09-22 | $0.008744 | $0.009018 | $0.008014 | $0.008573 | $123,749 | $4,498,325 |
| 2017-09-23 | $0.008470 | $0.009054 | $0.008350 | $0.008923 | $71,302.30 | $4,681,608 |
| 2017-09-24 | $0.008922 | $0.009150 | $0.008474 | $0.008813 | $96,669.10 | $4,623,809 |
| 2017-09-25 | $0.008708 | $0.01010 | $0.008680 | $0.01007 | $208,441 | $5,283,765 |
| 2017-09-26 | $0.01008 | $0.01022 | $0.009490 | $0.01004 | $163,261 | $5,267,920 |
| 2017-09-27 | $0.009992 | $0.01074 | $0.009986 | $0.01032 | $196,860 | $5,416,405 |
| 2017-09-28 | $0.01035 | $0.01326 | $0.01034 | $0.01254 | $503,207 | $6,578,157 |
| 2017-09-29 | $0.01254 | $0.01402 | $0.01191 | $0.01235 | $1,113,450 | $6,479,255 |
| 2017-09-30 | $0.01231 | $0.01245 | $0.01144 | $0.01159 | $254,704 | $6,082,385 |