FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02430 | $0.02645 | $0.02390 | $0.02548 | $82,247.70 | $14,640,366 |
| 2018-03-02 | $0.02547 | $0.02677 | $0.02432 | $0.02585 | $125,013 | $14,849,201 |
| 2018-03-03 | $0.02582 | $0.02768 | $0.02506 | $0.02582 | $98,319.10 | $14,836,505 |
| 2018-03-04 | $0.02587 | $0.02587 | $0.02346 | $0.02466 | $98,428.90 | $14,165,244 |
| 2018-03-05 | $0.02464 | $0.02679 | $0.02452 | $0.02599 | $65,905.90 | $14,962,149 |
| 2018-03-06 | $0.02618 | $0.02618 | $0.02242 | $0.02314 | $43,413.30 | $13,321,798 |
| 2018-03-07 | $0.02311 | $0.02468 | $0.02085 | $0.02295 | $118,808 | $13,213,842 |
| 2018-03-08 | $0.02292 | $0.02295 | $0.01988 | $0.02040 | $38,555.20 | $11,746,507 |
| 2018-03-09 | $0.02027 | $0.02077 | $0.01775 | $0.01941 | $29,397.80 | $11,174,658 |
| 2018-03-10 | $0.01942 | $0.02156 | $0.01814 | $0.01837 | $38,637.60 | $10,576,555 |
| 2018-03-11 | $0.01831 | $0.02050 | $0.01757 | $0.02014 | $15,894.50 | $11,597,902 |
| 2018-03-12 | $0.02008 | $0.02074 | $0.01825 | $0.01899 | $24,478.80 | $10,931,974 |
| 2018-03-13 | $0.01880 | $0.01984 | $0.01788 | $0.01829 | $45,318.30 | $10,532,912 |
| 2018-03-14 | $0.01830 | $0.01861 | $0.01564 | $0.01598 | $63,611.70 | $9,198,291 |
| 2018-03-15 | $0.01597 | $0.01607 | $0.01450 | $0.01584 | $28,761.30 | $9,119,872 |
| 2018-03-16 | $0.01583 | $0.01600 | $0.01505 | $0.01505 | $21,940.60 | $8,664,558 |
| 2018-03-17 | $0.01527 | $0.01528 | $0.01299 | $0.01325 | $36,050.80 | $7,626,397 |
| 2018-03-18 | $0.01326 | $0.01359 | $0.01133 | $0.01351 | $58,170.80 | $7,778,687 |
| 2018-03-19 | $0.01348 | $0.01552 | $0.01323 | $0.01544 | $41,269.20 | $8,888,127 |
| 2018-03-20 | $0.01565 | $0.01689 | $0.01511 | $0.01651 | $28,501.10 | $9,506,728 |
| 2018-03-21 | $0.01673 | $0.01788 | $0.01662 | $0.01717 | $42,893.10 | $9,883,047 |
| 2018-03-22 | $0.01717 | $0.01769 | $0.01531 | $0.01608 | $44,658.00 | $9,260,416 |
| 2018-03-23 | $0.01608 | $0.01634 | $0.01509 | $0.01634 | $9,904.23 | $9,406,948 |
| 2018-03-24 | $0.01649 | $0.01713 | $0.01517 | $0.01518 | $49,310.20 | $8,737,277 |
| 2018-03-25 | $0.01497 | $0.01571 | $0.01479 | $0.01527 | $27,578.80 | $8,789,210 |
| 2018-03-26 | $0.01525 | $0.01548 | $0.01380 | $0.01481 | $44,720.50 | $8,526,144 |
| 2018-03-27 | $0.01479 | $0.01479 | $0.01368 | $0.01376 | $27,360.50 | $7,919,692 |
| 2018-03-28 | $0.01391 | $0.01421 | $0.01340 | $0.01352 | $22,589.70 | $7,786,287 |
| 2018-03-29 | $0.01354 | $0.01372 | $0.01091 | $0.01112 | $81,952.90 | $6,402,381 |
| 2018-03-30 | $0.01106 | $0.01129 | $0.009828 | $0.01019 | $34,223.10 | $5,864,617 |
| 2018-03-31 | $0.01019 | $0.01119 | $0.01019 | $0.01068 | $19,292.30 | $6,148,411 |