Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001943 | $0.001961 | $0.0007797 | $0.001531 | $90,503.62 | $0 |
| 2019-04-02 | $0.001531 | $0.002227 | $0.001149 | $0.002210 | $90,514.24 | $0 |
| 2019-04-03 | $0.002210 | $0.002375 | $0.001303 | $0.001937 | $98,921.12 | $0 |
| 2019-04-04 | $0.001940 | $0.001998 | $0.001475 | $0.001779 | $42,339.42 | $0 |
| 2019-04-05 | $0.001779 | $0.002211 | $0.001570 | $0.001655 | $127,495 | $0 |
| 2019-04-06 | $0.001655 | $0.001970 | $0.001640 | $0.001742 | $57,303.60 | $0 |
| 2019-04-07 | $0.001742 | $0.002010 | $0.001709 | $0.002001 | $85,334.83 | $0 |
| 2019-04-08 | $0.002005 | $0.002414 | $0.001918 | $0.002389 | $3,865.40 | $0 |
| 2019-04-09 | $0.002389 | $0.002389 | $0.001903 | $0.002321 | $131,131 | $0 |
| 2019-04-10 | $0.002321 | $0.002424 | $0.001996 | $0.002348 | $61,660.90 | $0 |
| 2019-04-11 | $0.002350 | $0.002352 | $0.001842 | $0.002181 | $436,684 | $0 |
| 2019-04-12 | $0.002179 | $0.002194 | $0.002008 | $0.002076 | $83,438.93 | $0 |
| 2019-04-13 | $0.002074 | $0.002185 | $0.001973 | $0.002168 | $206,649 | $0 |
| 2019-04-14 | $0.002168 | $0.002226 | $0.002138 | $0.002224 | $173,672 | $0 |
| 2019-04-15 | $0.002224 | $0.002342 | $0.002197 | $0.002201 | $298,300 | $0 |
| 2019-04-16 | $0.002201 | $0.002398 | $0.002170 | $0.002380 | $99,558.27 | $0 |
| 2019-04-17 | $0.002380 | $0.002750 | $0.001704 | $0.002134 | $222,123 | $0 |
| 2019-04-18 | $0.002134 | $0.002419 | $0.002008 | $0.002396 | $264,914 | $0 |
| 2019-04-19 | $0.002396 | $0.002491 | $0.002352 | $0.002490 | $191,225 | $0 |
| 2019-04-20 | $0.002489 | $0.002528 | $0.002455 | $0.002490 | $291,402 | $0 |
| 2019-04-21 | $0.002491 | $0.002501 | $0.002379 | $0.002497 | $149,754 | $0 |
| 2019-04-22 | $0.002497 | $0.002595 | $0.002438 | $0.002580 | $118,896 | $0 |
| 2019-04-23 | $0.002580 | $0.004781 | $0.002535 | $0.004126 | $292,722 | $0 |
| 2019-04-24 | $0.004126 | $0.004238 | $0.003368 | $0.004055 | $155,415 | $0 |
| 2019-04-25 | $0.004055 | $0.004532 | $0.003941 | $0.004170 | $362,919 | $0 |
| 2019-04-26 | $0.004171 | $0.006156 | $0.004149 | $0.005553 | $388,140 | $0 |
| 2019-04-27 | $0.005555 | $0.006528 | $0.005478 | $0.006408 | $337,407 | $0 |
| 2019-04-28 | $0.006409 | $0.006611 | $0.005390 | $0.006213 | $215,602 | $0 |
| 2019-04-29 | $0.006213 | $0.006346 | $0.004668 | $0.005920 | $207,632 | $0 |
| 2019-04-30 | $0.005923 | $0.005923 | $0.005035 | $0.005214 | $192,795 | $0 |