FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02137 | $0.02294 | $0.02028 | $0.02277 | $128,449 | $13,339,093 |
| 2018-05-02 | $0.02289 | $0.02317 | $0.02218 | $0.02275 | $115,062 | $13,331,360 |
| 2018-05-03 | $0.02286 | $0.02442 | $0.02256 | $0.02432 | $142,412 | $14,251,485 |
| 2018-05-04 | $0.02397 | $0.02468 | $0.02350 | $0.02463 | $57,286.10 | $14,430,765 |
| 2018-05-05 | $0.02462 | $0.02487 | $0.02340 | $0.02357 | $47,853.20 | $14,017,489 |
| 2018-05-06 | $0.02359 | $0.02373 | $0.02133 | $0.02225 | $93,898.60 | $13,230,180 |
| 2018-05-07 | $0.02226 | $0.02226 | $0.02026 | $0.02072 | $63,179.80 | $12,323,109 |
| 2018-05-08 | $0.02069 | $0.02104 | $0.01886 | $0.02003 | $211,326 | $11,910,783 |
| 2018-05-09 | $0.01989 | $0.02087 | $0.01891 | $0.02059 | $135,346 | $12,241,108 |
| 2018-05-10 | $0.02071 | $0.02124 | $0.01984 | $0.02013 | $83,867.90 | $11,970,485 |
| 2018-05-11 | $0.01979 | $0.01979 | $0.01639 | $0.01713 | $139,179 | $10,188,456 |
| 2018-05-12 | $0.01713 | $0.01759 | $0.01578 | $0.01733 | $48,141.20 | $10,307,622 |
| 2018-05-13 | $0.01739 | $0.01883 | $0.01707 | $0.01834 | $19,329.90 | $10,905,656 |
| 2018-05-14 | $0.01834 | $0.01853 | $0.01673 | $0.01721 | $92,446.70 | $10,235,670 |
| 2018-05-15 | $0.01724 | $0.01799 | $0.01657 | $0.01671 | $38,414.10 | $9,934,424 |
| 2018-05-16 | $0.01659 | $0.01706 | $0.01577 | $0.01682 | $17,144.90 | $9,999,894 |
| 2018-05-17 | $0.01687 | $0.01714 | $0.01543 | $0.01560 | $57,653.60 | $9,277,758 |
| 2018-05-18 | $0.01555 | $0.01614 | $0.01514 | $0.01599 | $15,967.10 | $9,507,588 |
| 2018-05-19 | $0.01604 | $0.01632 | $0.01561 | $0.01607 | $25,748.30 | $9,553,911 |
| 2018-05-20 | $0.01608 | $0.01683 | $0.01593 | $0.01674 | $23,117.60 | $9,954,106 |
| 2018-05-21 | $0.01689 | $0.01690 | $0.01576 | $0.01606 | $19,761.70 | $9,550,462 |
| 2018-05-22 | $0.01606 | $0.01629 | $0.01496 | $0.01518 | $18,784.20 | $9,029,137 |
| 2018-05-23 | $0.01517 | $0.01525 | $0.01336 | $0.01399 | $32,719.00 | $8,320,857 |
| 2018-05-24 | $0.01396 | $0.01430 | $0.01305 | $0.01380 | $20,668.90 | $8,205,258 |
| 2018-05-25 | $0.01382 | $0.01421 | $0.01293 | $0.01315 | $22,860.60 | $7,818,204 |
| 2018-05-26 | $0.01313 | $0.01389 | $0.01287 | $0.01290 | $18,138.00 | $7,668,829 |
| 2018-05-27 | $0.01290 | $0.01308 | $0.01249 | $0.01267 | $11,580.40 | $7,531,228 |
| 2018-05-28 | $0.01267 | $0.01295 | $0.01164 | $0.01171 | $24,580.90 | $6,960,905 |
| 2018-05-29 | $0.01170 | $0.01305 | $0.01167 | $0.01305 | $45,585.50 | $7,760,107 |
| 2018-05-30 | $0.01306 | $0.01310 | $0.01233 | $0.01251 | $12,858.10 | $7,438,404 |
| 2018-05-31 | $0.01251 | $0.01279 | $0.01211 | $0.01232 | $23,393.60 | $7,325,838 |