FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.05272 | $0.05818 | $0.05048 | $0.05575 | $1,252,620 | $30,684,639 |
| 2018-01-02 | $0.05650 | $0.05793 | $0.05147 | $0.05479 | $2,195,940 | $30,152,497 |
| 2018-01-03 | $0.05453 | $0.06216 | $0.05006 | $0.05935 | $1,918,290 | $32,665,654 |
| 2018-01-04 | $0.05943 | $0.07228 | $0.05852 | $0.06586 | $3,896,540 | $36,245,902 |
| 2018-01-05 | $0.06531 | $0.08884 | $0.06376 | $0.08447 | $8,015,310 | $46,489,617 |
| 2018-01-06 | $0.08388 | $0.1103 | $0.08246 | $0.09640 | $7,560,650 | $53,871,306 |
| 2018-01-07 | $0.09748 | $0.1023 | $0.09052 | $0.09219 | $2,782,890 | $51,522,902 |
| 2018-01-08 | $0.09207 | $0.09487 | $0.07508 | $0.08251 | $3,333,530 | $46,108,583 |
| 2018-01-09 | $0.08318 | $0.09005 | $0.08176 | $0.08275 | $2,059,890 | $46,245,390 |
| 2018-01-10 | $0.08293 | $0.08537 | $0.06905 | $0.07679 | $1,323,000 | $42,915,139 |
| 2018-01-11 | $0.07665 | $0.07726 | $0.05945 | $0.06204 | $1,242,150 | $34,671,133 |
| 2018-01-12 | $0.06307 | $0.06906 | $0.05868 | $0.06598 | $935,514 | $36,873,677 |
| 2018-01-13 | $0.06598 | $0.07135 | $0.06533 | $0.06680 | $834,750 | $37,333,165 |
| 2018-01-14 | $0.06654 | $0.06775 | $0.06097 | $0.06444 | $757,525 | $36,014,444 |
| 2018-01-15 | $0.06454 | $0.06550 | $0.05596 | $0.05596 | $565,242 | $31,271,864 |
| 2018-01-16 | $0.05523 | $0.05642 | $0.03539 | $0.04007 | $1,031,640 | $22,391,270 |
| 2018-01-17 | $0.03976 | $0.04220 | $0.03127 | $0.03975 | $747,915 | $22,216,965 |
| 2018-01-18 | $0.03996 | $0.04916 | $0.03844 | $0.04398 | $549,062 | $24,577,273 |
| 2018-01-19 | $0.04344 | $0.04746 | $0.04080 | $0.04494 | $355,729 | $25,117,514 |
| 2018-01-20 | $0.04530 | $0.04900 | $0.04394 | $0.04816 | $333,001 | $26,914,389 |
| 2018-01-21 | $0.04827 | $0.04934 | $0.03924 | $0.04055 | $201,183 | $22,662,537 |
| 2018-01-22 | $0.04094 | $0.04312 | $0.03495 | $0.03788 | $279,195 | $21,166,492 |
| 2018-01-23 | $0.03664 | $0.04347 | $0.03491 | $0.03946 | $337,315 | $22,050,259 |
| 2018-01-24 | $0.03956 | $0.04448 | $0.03844 | $0.04238 | $295,786 | $23,681,714 |
| 2018-01-25 | $0.04302 | $0.04440 | $0.03973 | $0.04036 | $230,774 | $22,553,896 |
| 2018-01-26 | $0.04087 | $0.04263 | $0.03670 | $0.03962 | $163,903 | $22,139,061 |
| 2018-01-27 | $0.03979 | $0.04390 | $0.03926 | $0.04220 | $203,344 | $23,585,647 |
| 2018-01-28 | $0.04242 | $0.04554 | $0.04146 | $0.04215 | $266,471 | $23,553,346 |
| 2018-01-29 | $0.04222 | $0.04285 | $0.03954 | $0.04025 | $300,834 | $22,494,825 |
| 2018-01-30 | $0.04027 | $0.04125 | $0.03348 | $0.03360 | $207,306 | $18,779,470 |
| 2018-01-31 | $0.03331 | $0.03512 | $0.03208 | $0.03342 | $141,955 | $18,674,239 |