FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01239 | $0.01278 | $0.01193 | $0.01241 | $17,130.20 | $7,378,226 |
| 2018-06-02 | $0.01240 | $0.01256 | $0.01177 | $0.01241 | $33,115.50 | $7,511,957 |
| 2018-06-03 | $0.01232 | $0.01260 | $0.01166 | $0.01231 | $80,282.10 | $7,450,744 |
| 2018-06-04 | $0.01221 | $0.01237 | $0.01152 | $0.01163 | $21,059.00 | $7,039,084 |
| 2018-06-05 | $0.01163 | $0.01188 | $0.01078 | $0.01172 | $50,060.70 | $7,097,512 |
| 2018-06-06 | $0.01172 | $0.01222 | $0.01145 | $0.01161 | $32,387.80 | $7,027,823 |
| 2018-06-07 | $0.01162 | $0.01240 | $0.01148 | $0.01152 | $55,250.30 | $6,975,025 |
| 2018-06-08 | $0.01153 | $0.01169 | $0.01115 | $0.01129 | $16,331.00 | $6,836,736 |
| 2018-06-09 | $0.01129 | $0.01165 | $0.01101 | $0.01101 | $11,934.90 | $6,666,538 |
| 2018-06-10 | $0.01102 | $0.01102 | $0.009344 | $0.009395 | $19,049.60 | $5,688,490 |
| 2018-06-11 | $0.009577 | $0.009798 | $0.008841 | $0.009581 | $25,299.80 | $5,801,108 |
| 2018-06-12 | $0.009576 | $0.009576 | $0.008429 | $0.008684 | $41,225.20 | $5,257,662 |
| 2018-06-13 | $0.008706 | $0.009078 | $0.007987 | $0.008282 | $33,295.50 | $5,014,559 |
| 2018-06-14 | $0.008278 | $0.009133 | $0.008165 | $0.008897 | $26,115.70 | $5,386,718 |
| 2018-06-15 | $0.008882 | $0.009487 | $0.008539 | $0.009182 | $23,862.30 | $5,559,156 |
| 2018-06-16 | $0.009376 | $0.009630 | $0.009004 | $0.009476 | $30,960.70 | $5,737,534 |
| 2018-06-17 | $0.009503 | $0.009850 | $0.009263 | $0.009294 | $6,953.19 | $5,627,302 |
| 2018-06-18 | $0.009242 | $0.009625 | $0.008730 | $0.009519 | $12,453.90 | $5,763,363 |
| 2018-06-19 | $0.009514 | $0.009893 | $0.009301 | $0.009721 | $8,183.11 | $5,885,880 |
| 2018-06-20 | $0.009727 | $0.009868 | $0.009293 | $0.009480 | $11,150.30 | $5,740,119 |
| 2018-06-21 | $0.009482 | $0.009794 | $0.009058 | $0.009173 | $12,018.90 | $5,553,749 |
| 2018-06-22 | $0.009162 | $0.009280 | $0.007773 | $0.008125 | $26,532.00 | $4,919,415 |
| 2018-06-23 | $0.008126 | $0.008361 | $0.007938 | $0.008208 | $5,663.00 | $4,969,911 |
| 2018-06-24 | $0.008174 | $0.008221 | $0.007395 | $0.007910 | $21,380.80 | $4,789,427 |
| 2018-06-25 | $0.007895 | $0.008218 | $0.007730 | $0.008000 | $5,051.12 | $4,843,519 |
| 2018-06-26 | $0.008000 | $0.008195 | $0.007755 | $0.007770 | $7,392.17 | $4,704,419 |
| 2018-06-27 | $0.007767 | $0.007951 | $0.007411 | $0.007701 | $13,809.60 | $4,662,484 |
| 2018-06-28 | $0.007671 | $0.007797 | $0.007079 | $0.007119 | $6,522.11 | $4,310,505 |
| 2018-06-29 | $0.007124 | $0.007771 | $0.006310 | $0.006824 | $77,139.90 | $4,131,806 |
| 2018-06-30 | $0.006994 | $0.007962 | $0.006769 | $0.007912 | $62,023.00 | $4,790,692 |