FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01283 | $0.01412 | $0.01222 | $0.01367 | $93,230.00 | $7,172,570 |
| 2017-12-02 | $0.01377 | $0.01442 | $0.01341 | $0.01398 | $98,711.60 | $7,696,435 |
| 2017-12-03 | $0.01400 | $0.01584 | $0.01398 | $0.01459 | $221,674 | $8,029,512 |
| 2017-12-04 | $0.01457 | $0.01727 | $0.01439 | $0.01681 | $638,165 | $9,250,262 |
| 2017-12-05 | $0.01702 | $0.01833 | $0.01669 | $0.01748 | $377,450 | $9,619,113 |
| 2017-12-06 | $0.01733 | $0.02932 | $0.01630 | $0.02785 | $2,038,300 | $15,329,689 |
| 2017-12-07 | $0.02822 | $0.05457 | $0.02385 | $0.02435 | $22,225,700 | $13,402,168 |
| 2017-12-08 | $0.02407 | $0.03170 | $0.02082 | $0.02522 | $3,862,500 | $13,878,338 |
| 2017-12-09 | $0.02537 | $0.02756 | $0.02174 | $0.02530 | $1,206,760 | $13,925,173 |
| 2017-12-10 | $0.02564 | $0.02884 | $0.02158 | $0.02560 | $1,253,440 | $14,089,786 |
| 2017-12-11 | $0.02496 | $0.04050 | $0.02496 | $0.03730 | $5,640,000 | $20,526,119 |
| 2017-12-12 | $0.03738 | $0.03898 | $0.03022 | $0.03255 | $2,365,280 | $17,914,503 |
| 2017-12-13 | $0.03241 | $0.03394 | $0.02825 | $0.02998 | $1,049,050 | $16,500,466 |
| 2017-12-14 | $0.02982 | $0.03202 | $0.02867 | $0.03036 | $898,470 | $16,709,603 |
| 2017-12-15 | $0.03081 | $0.03134 | $0.02806 | $0.02888 | $639,610 | $15,896,118 |
| 2017-12-16 | $0.02893 | $0.03145 | $0.02885 | $0.03105 | $624,552 | $17,086,488 |
| 2017-12-17 | $0.03101 | $0.03634 | $0.02955 | $0.03242 | $1,263,550 | $17,840,645 |
| 2017-12-18 | $0.03262 | $0.03877 | $0.03063 | $0.03724 | $1,598,920 | $20,493,648 |
| 2017-12-19 | $0.03762 | $0.04564 | $0.03407 | $0.03653 | $2,764,260 | $20,105,260 |
| 2017-12-20 | $0.03649 | $0.03877 | $0.03002 | $0.03567 | $1,303,010 | $19,633,053 |
| 2017-12-21 | $0.03560 | $0.08766 | $0.03560 | $0.06934 | $19,722,000 | $38,161,205 |
| 2017-12-22 | $0.06984 | $0.07189 | $0.03366 | $0.04580 | $3,865,380 | $25,205,268 |
| 2017-12-23 | $0.04623 | $0.07103 | $0.04623 | $0.05964 | $3,870,840 | $32,822,341 |
| 2017-12-24 | $0.06030 | $0.06704 | $0.04817 | $0.06356 | $3,474,530 | $34,979,252 |
| 2017-12-25 | $0.06418 | $0.07130 | $0.06049 | $0.06414 | $2,910,790 | $35,301,046 |
| 2017-12-26 | $0.06363 | $0.06438 | $0.04856 | $0.05586 | $4,047,190 | $30,745,343 |
| 2017-12-27 | $0.05610 | $0.05797 | $0.04840 | $0.05184 | $1,443,840 | $28,532,516 |
| 2017-12-28 | $0.05114 | $0.05363 | $0.04528 | $0.05041 | $1,249,740 | $27,741,541 |
| 2017-12-29 | $0.05101 | $0.06193 | $0.04994 | $0.05901 | $2,748,780 | $32,474,019 |
| 2017-12-30 | $0.05864 | $0.05934 | $0.04472 | $0.04968 | $1,261,360 | $27,344,512 |
| 2017-12-31 | $0.04978 | $0.05632 | $0.04821 | $0.05292 | $1,592,300 | $29,127,289 |