FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01147 | $0.01167 | $0.01068 | $0.01128 | $192,222 | $5,920,100 |
| 2017-10-02 | $0.01118 | $0.01158 | $0.01081 | $0.01105 | $127,492 | $5,799,213 |
| 2017-10-03 | $0.01105 | $0.01165 | $0.01010 | $0.01069 | $119,122 | $5,607,809 |
| 2017-10-04 | $0.01071 | $0.01071 | $0.009911 | $0.01002 | $61,895.30 | $5,255,065 |
| 2017-10-05 | $0.01002 | $0.01015 | $0.009585 | $0.009940 | $59,598.00 | $5,215,341 |
| 2017-10-06 | $0.009940 | $0.01155 | $0.009604 | $0.01098 | $461,539 | $5,762,643 |
| 2017-10-07 | $0.01105 | $0.01125 | $0.01005 | $0.01036 | $104,150 | $5,436,238 |
| 2017-10-08 | $0.01022 | $0.01050 | $0.008832 | $0.008927 | $209,940 | $4,683,911 |
| 2017-10-09 | $0.008867 | $0.009072 | $0.008185 | $0.008569 | $131,329 | $4,496,143 |
| 2017-10-10 | $0.008568 | $0.008668 | $0.007768 | $0.007981 | $95,611.80 | $4,187,467 |
| 2017-10-11 | $0.007980 | $0.008742 | $0.007796 | $0.008659 | $117,947 | $4,543,034 |
| 2017-10-12 | $0.008666 | $0.01161 | $0.008096 | $0.009438 | $344,301 | $4,951,814 |
| 2017-10-13 | $0.009500 | $0.01197 | $0.008754 | $0.009354 | $487,757 | $4,907,825 |
| 2017-10-14 | $0.009332 | $0.009769 | $0.009041 | $0.009423 | $126,007 | $4,944,222 |
| 2017-10-15 | $0.009440 | $0.009440 | $0.008464 | $0.008769 | $71,148.90 | $4,601,111 |
| 2017-10-16 | $0.008771 | $0.009258 | $0.008427 | $0.009145 | $116,596 | $4,798,224 |
| 2017-10-17 | $0.009146 | $0.009535 | $0.008696 | $0.009017 | $68,660.40 | $4,730,828 |
| 2017-10-18 | $0.008902 | $0.008903 | $0.008068 | $0.008627 | $81,416.10 | $4,526,296 |
| 2017-10-19 | $0.008631 | $0.008821 | $0.008214 | $0.008440 | $85,369.00 | $4,428,527 |
| 2017-10-20 | $0.008360 | $0.008747 | $0.007782 | $0.008038 | $95,188.60 | $4,217,615 |
| 2017-10-21 | $0.008022 | $0.008097 | $0.006933 | $0.007092 | $122,807 | $3,721,307 |
| 2017-10-22 | $0.007244 | $0.007764 | $0.006927 | $0.007366 | $62,130.30 | $3,865,007 |
| 2017-10-23 | $0.007355 | $0.007980 | $0.007068 | $0.007695 | $71,645.60 | $4,037,323 |
| 2017-10-24 | $0.007652 | $0.008746 | $0.007418 | $0.008077 | $128,492 | $4,238,051 |
| 2017-10-25 | $0.008009 | $0.008381 | $0.007210 | $0.007628 | $152,701 | $4,002,054 |
| 2017-10-26 | $0.007627 | $0.008184 | $0.007027 | $0.007207 | $56,055.30 | $3,781,194 |
| 2017-10-27 | $0.007208 | $0.007776 | $0.007170 | $0.007357 | $49,376.70 | $3,860,143 |
| 2017-10-28 | $0.007414 | $0.007849 | $0.007331 | $0.007599 | $70,710.40 | $3,987,305 |
| 2017-10-29 | $0.007589 | $0.008587 | $0.007421 | $0.008175 | $215,930 | $4,289,082 |
| 2017-10-30 | $0.008223 | $0.008326 | $0.007778 | $0.008143 | $50,655.90 | $4,272,749 |
| 2017-10-31 | $0.008115 | $0.01026 | $0.008082 | $0.008861 | $517,641 | $4,649,135 |