FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.03349 | $0.03395 | $0.02712 | $0.02866 | $398,565 | $16,019,025 |
| 2018-02-02 | $0.02860 | $0.02881 | $0.02062 | $0.02583 | $325,516 | $14,436,525 |
| 2018-02-03 | $0.02592 | $0.02988 | $0.02361 | $0.02908 | $152,857 | $16,705,050 |
| 2018-02-04 | $0.02922 | $0.02983 | $0.02382 | $0.02417 | $127,145 | $13,887,352 |
| 2018-02-05 | $0.02402 | $0.02464 | $0.01742 | $0.01832 | $100,107 | $10,522,431 |
| 2018-02-06 | $0.01855 | $0.02116 | $0.01401 | $0.02096 | $213,963 | $12,044,028 |
| 2018-02-07 | $0.02074 | $0.02371 | $0.01910 | $0.02145 | $173,327 | $12,324,160 |
| 2018-02-08 | $0.02145 | $0.02764 | $0.02145 | $0.02577 | $130,951 | $14,803,355 |
| 2018-02-09 | $0.02585 | $0.02676 | $0.02359 | $0.02648 | $105,125 | $15,215,051 |
| 2018-02-10 | $0.02650 | $0.02821 | $0.02383 | $0.02477 | $91,733.70 | $14,230,624 |
| 2018-02-11 | $0.02475 | $0.02636 | $0.02238 | $0.02491 | $252,873 | $14,312,492 |
| 2018-02-12 | $0.02507 | $0.02695 | $0.02507 | $0.02669 | $64,863.40 | $15,331,275 |
| 2018-02-13 | $0.02673 | $0.02686 | $0.02458 | $0.02481 | $49,313.40 | $14,253,087 |
| 2018-02-14 | $0.02476 | $0.02653 | $0.02466 | $0.02602 | $155,893 | $14,947,501 |
| 2018-02-15 | $0.02634 | $0.02874 | $0.02585 | $0.02829 | $137,762 | $16,250,093 |
| 2018-02-16 | $0.02816 | $0.02858 | $0.02695 | $0.02814 | $37,433.50 | $16,168,225 |
| 2018-02-17 | $0.02814 | $0.03069 | $0.02745 | $0.03002 | $72,503.20 | $17,246,413 |
| 2018-02-18 | $0.02997 | $0.03046 | $0.02634 | $0.02634 | $54,872.00 | $15,134,964 |
| 2018-02-19 | $0.02622 | $0.02925 | $0.02614 | $0.02835 | $95,973.00 | $16,285,656 |
| 2018-02-20 | $0.02809 | $0.03239 | $0.02701 | $0.02931 | $236,149 | $16,840,405 |
| 2018-02-21 | $0.02883 | $0.02883 | $0.02563 | $0.02598 | $168,760 | $14,924,922 |
| 2018-02-22 | $0.02595 | $0.02794 | $0.02455 | $0.02469 | $57,396.00 | $14,184,950 |
| 2018-02-23 | $0.02467 | $0.02575 | $0.02378 | $0.02551 | $73,139.20 | $14,655,418 |
| 2018-02-24 | $0.02573 | $0.02661 | $0.02317 | $0.02415 | $42,070.00 | $13,876,379 |
| 2018-02-25 | $0.02412 | $0.02508 | $0.02352 | $0.02415 | $45,349.40 | $13,873,449 |
| 2018-02-26 | $0.02379 | $0.02888 | $0.02364 | $0.02639 | $183,021 | $15,159,036 |
| 2018-02-27 | $0.02601 | $0.02696 | $0.02482 | $0.02688 | $66,343.90 | $15,445,603 |
| 2018-02-28 | $0.02685 | $0.02696 | $0.02430 | $0.02431 | $63,878.50 | $13,964,279 |