FolmCoin FLM
Xếp hạng #?
12:43:16 17/09/2020
FolmCoin (FLM)
Không theo dõi
Lịch sử giá FolmCoin (FLM) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0004301 | $0.0005557 | $0.0004288 | $0.0005279 | $0.3235 | $5,101.12 |
| 2019-07-02 | $0.0005280 | $0.0005452 | $0.0004850 | $0.0005407 | $0.1428 | $5,224.51 |
| 2019-07-03 | $0.0005407 | $0.001128 | $0.0005407 | $0.0009565 | $4.10 | $9,242.34 |
| 2019-07-04 | $0.0009564 | $0.0009615 | $0.0004466 | $0.0004481 | $47.72 | $4,329.59 |
| 2019-07-05 | $0.0004479 | $0.0004554 | $0.0004342 | $0.0004387 | $0.07799 | $4,239.54 |
| 2019-07-06 | $0.0004385 | $0.0005708 | $0.0004385 | $0.0004480 | $0.1137 | $4,329.15 |
| 2019-07-07 | $0.0004480 | $0.0005769 | $0.0004455 | $0.0005723 | $0.1333 | $5,529.69 |
| 2019-07-08 | $0.0005723 | $0.001310 | $0.0004563 | $0.0004911 | $7.75 | $4,745.69 |
| 2019-07-09 | $0.0004913 | $0.0005107 | $0.0004889 | $0.0005024 | $7.34 | $4,854.97 |
| 2019-07-10 | $0.0005024 | $0.0005256 | $0.0004670 | $0.0004856 | $4.10 | $4,692.50 |
| 2019-07-11 | $0.0004857 | $0.0004857 | $0.0004447 | $0.0004538 | $9.12 | $4,384.66 |
| 2019-07-12 | $0.0004541 | $0.0009364 | $0.0004461 | $0.0009309 | $72.04 | $8,994.97 |
| 2019-07-13 | $0.0009312 | $0.001382 | $0.0005769 | $0.0006816 | $45.20 | $6,586.02 |
| 2019-07-14 | $0.0006819 | $0.0006856 | $0.0005175 | $0.0005194 | $8.24 | $5,018.46 |
| 2019-07-15 | $0.0005197 | $0.0005531 | $0.0005056 | $0.0005450 | $0.3019 | $5,265.85 |
| 2019-07-16 | $0.0005444 | $0.0005506 | $0.0004706 | $0.0004727 | $15.38 | $4,567.67 |
| 2019-07-17 | $0.0004712 | $0.0004982 | $0.0004558 | $0.0004839 | $5.55 | $4,676.19 |
| 2019-07-18 | $0.0004842 | $0.0007315 | $0.0004676 | $0.0007260 | $14.11 | $7,014.74 |
| 2019-07-19 | $0.0007260 | $0.0007276 | $0.0006816 | $0.0007114 | $14.27 | $6,874.45 |
| 2019-07-20 | $0.0007116 | $0.0007466 | $0.0004197 | $0.0005527 | $15.89 | $5,340.38 |
| 2019-07-21 | $0.0005527 | $0.0008832 | $0.0005445 | $0.0008332 | $20.37 | $8,051.29 |
| 2019-07-22 | $0.0008335 | $0.0008378 | $0.0005069 | $0.0005168 | $8.43 | $4,993.36 |
| 2019-07-23 | $0.0005167 | $0.0005170 | $0.0004319 | $0.0004673 | $34.66 | $4,515.36 |
| 2019-07-24 | $0.0004673 | $0.0004673 | $0.0003840 | $0.0004370 | $27.62 | $4,222.93 |
| 2019-07-25 | $0.0004369 | $0.0004565 | $0.0003937 | $0.0003960 | $2.95 | $3,826.37 |
| 2019-07-26 | $0.0003959 | $0.0003962 | $0.0003884 | $0.0003945 | $3.14 | $3,812.06 |
| 2019-07-27 | $0.0003945 | $0.0004067 | $0.0003756 | $0.0003790 | $1.84 | $3,662.15 |
| 2019-07-28 | $0.0003790 | $0.0004746 | $0.0003230 | $0.0004730 | $5.45 | $4,570.63 |
| 2019-07-29 | $0.0004731 | $0.0004804 | $0.0003794 | $0.0003873 | $16.94 | $3,742.71 |
| 2019-07-30 | $0.0003873 | $0.0005547 | $0.0003836 | $0.0005538 | $9.63 | $5,350.89 |
| 2019-07-31 | $0.0005536 | $0.0006046 | $0.0004010 | $0.0006046 | $5.70 | $5,842.09 |