FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.008854 | $0.008919 | $0.007850 | $0.008223 | $75,686.70 | $4,314,293 |
| 2017-11-02 | $0.008276 | $0.008898 | $0.007656 | $0.008863 | $123,431 | $4,650,326 |
| 2017-11-03 | $0.008813 | $0.009192 | $0.008112 | $0.008479 | $72,579.20 | $4,448,790 |
| 2017-11-04 | $0.008457 | $0.01021 | $0.008295 | $0.009496 | $234,455 | $4,982,366 |
| 2017-11-05 | $0.009404 | $0.01375 | $0.008992 | $0.01062 | $1,036,640 | $5,573,652 |
| 2017-11-06 | $0.01053 | $0.01248 | $0.01004 | $0.01012 | $570,799 | $5,309,894 |
| 2017-11-07 | $0.01010 | $0.01127 | $0.01010 | $0.01082 | $126,609 | $5,677,434 |
| 2017-11-08 | $0.01070 | $0.01133 | $0.009852 | $0.01102 | $145,867 | $5,780,587 |
| 2017-11-09 | $0.01101 | $0.01158 | $0.01060 | $0.01151 | $209,298 | $6,041,512 |
| 2017-11-10 | $0.01146 | $0.01164 | $0.009196 | $0.009456 | $113,763 | $4,961,222 |
| 2017-11-11 | $0.009168 | $0.01055 | $0.008953 | $0.009191 | $145,532 | $4,822,406 |
| 2017-11-12 | $0.009459 | $0.009610 | $0.008077 | $0.008295 | $111,996 | $4,351,991 |
| 2017-11-13 | $0.008337 | $0.01045 | $0.008326 | $0.009906 | $144,371 | $5,197,465 |
| 2017-11-14 | $0.009796 | $0.01030 | $0.009576 | $0.01007 | $67,270.90 | $5,284,080 |
| 2017-11-15 | $0.01013 | $0.01044 | $0.009863 | $0.01031 | $64,092.30 | $5,411,945 |
| 2017-11-16 | $0.01033 | $0.01036 | $0.009397 | $0.009905 | $92,666.30 | $5,196,967 |
| 2017-11-17 | $0.009806 | $0.01009 | $0.009303 | $0.009706 | $56,401.90 | $5,092,340 |
| 2017-11-18 | $0.009578 | $0.009875 | $0.009160 | $0.009674 | $48,923.60 | $5,075,623 |
| 2017-11-19 | $0.009677 | $0.01017 | $0.009453 | $0.009676 | $148,185 | $5,076,704 |
| 2017-11-20 | $0.009597 | $0.01021 | $0.009543 | $0.009723 | $72,328.60 | $5,101,543 |
| 2017-11-21 | $0.009642 | $0.009925 | $0.009109 | $0.009573 | $93,091.10 | $5,022,741 |
| 2017-11-22 | $0.009596 | $0.01105 | $0.009534 | $0.01070 | $136,141 | $5,612,111 |
| 2017-11-23 | $0.01076 | $0.01170 | $0.01060 | $0.01116 | $174,459 | $5,855,774 |
| 2017-11-24 | $0.01117 | $0.01123 | $0.01006 | $0.01091 | $151,842 | $5,723,082 |
| 2017-11-25 | $0.01095 | $0.01149 | $0.01086 | $0.01118 | $102,934 | $5,864,431 |
| 2017-11-26 | $0.01122 | $0.01567 | $0.01114 | $0.01332 | $701,868 | $6,989,666 |
| 2017-11-27 | $0.01347 | $0.01635 | $0.01279 | $0.01483 | $1,032,260 | $7,781,937 |
| 2017-11-28 | $0.01487 | $0.01538 | $0.01340 | $0.01398 | $264,607 | $7,333,491 |
| 2017-11-29 | $0.01396 | $0.01486 | $0.01129 | $0.01219 | $238,496 | $6,397,771 |
| 2017-11-30 | $0.01241 | $0.01351 | $0.01112 | $0.01289 | $135,851 | $6,763,948 |