FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01068 | $0.01108 | $0.009456 | $0.01039 | $9,481.39 | $5,981,152 |
| 2018-04-02 | $0.01058 | $0.01093 | $0.009936 | $0.01092 | $30,360.00 | $6,286,479 |
| 2018-04-03 | $0.01097 | $0.01298 | $0.01088 | $0.01253 | $50,648.60 | $7,211,963 |
| 2018-04-04 | $0.01260 | $0.01260 | $0.01077 | $0.01087 | $31,371.00 | $6,255,906 |
| 2018-04-05 | $0.01087 | $0.01146 | $0.01048 | $0.01101 | $23,049.60 | $6,338,874 |
| 2018-04-06 | $0.01095 | $0.01144 | $0.01059 | $0.01068 | $19,097.40 | $6,148,757 |
| 2018-04-07 | $0.01069 | $0.01172 | $0.01068 | $0.01113 | $29,153.60 | $6,520,967 |
| 2018-04-08 | $0.01114 | $0.01414 | $0.01105 | $0.01359 | $190,237 | $7,962,468 |
| 2018-04-09 | $0.01361 | $0.01449 | $0.01200 | $0.01222 | $107,150 | $7,158,230 |
| 2018-04-10 | $0.01240 | $0.01282 | $0.01212 | $0.01273 | $32,483.40 | $7,458,318 |
| 2018-04-11 | $0.01274 | $0.01563 | $0.01269 | $0.01562 | $147,238 | $9,150,985 |
| 2018-04-12 | $0.01572 | $0.01751 | $0.01497 | $0.01653 | $133,377 | $9,681,793 |
| 2018-04-13 | $0.01649 | $0.01808 | $0.01605 | $0.01703 | $87,503.20 | $9,979,889 |
| 2018-04-14 | $0.01703 | $0.01980 | $0.01703 | $0.01826 | $199,882 | $10,695,366 |
| 2018-04-15 | $0.01827 | $0.02090 | $0.01823 | $0.02052 | $61,360.40 | $12,022,327 |
| 2018-04-16 | $0.02051 | $0.02056 | $0.01720 | $0.01778 | $128,468 | $10,417,014 |
| 2018-04-17 | $0.01779 | $0.01963 | $0.01757 | $0.01855 | $106,570 | $10,865,916 |
| 2018-04-18 | $0.01856 | $0.02079 | $0.01840 | $0.02071 | $141,651 | $12,131,945 |
| 2018-04-19 | $0.02046 | $0.02176 | $0.02037 | $0.02145 | $165,425 | $12,564,442 |
| 2018-04-20 | $0.02141 | $0.02193 | $0.02059 | $0.02109 | $146,939 | $12,355,049 |
| 2018-04-21 | $0.02110 | $0.02209 | $0.02004 | $0.02164 | $83,451.40 | $12,680,915 |
| 2018-04-22 | $0.02164 | $0.02202 | $0.02054 | $0.02078 | $77,628.90 | $12,175,007 |
| 2018-04-23 | $0.02074 | $0.02146 | $0.02061 | $0.02129 | $74,867.90 | $12,473,221 |
| 2018-04-24 | $0.02131 | $0.02506 | $0.02108 | $0.02506 | $203,551 | $14,681,463 |
| 2018-04-25 | $0.02503 | $0.02503 | $0.01976 | $0.01993 | $85,935.40 | $11,676,189 |
| 2018-04-26 | $0.02009 | $0.02432 | $0.01921 | $0.02356 | $284,379 | $13,805,513 |
| 2018-04-27 | $0.02335 | $0.02546 | $0.02250 | $0.02267 | $186,515 | $13,282,029 |
| 2018-04-28 | $0.02252 | $0.02419 | $0.02246 | $0.02410 | $91,642.20 | $14,122,416 |
| 2018-04-29 | $0.02417 | $0.02494 | $0.02250 | $0.02281 | $124,671 | $13,364,814 |
| 2018-04-30 | $0.02297 | $0.02313 | $0.02135 | $0.02152 | $109,907 | $12,606,098 |