Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005217 | $0.006246 | $0.005180 | $0.006164 | $89,531.53 | $0 |
| 2019-05-02 | $0.006163 | $0.006784 | $0.005628 | $0.006623 | $263,470 | $0 |
| 2019-05-03 | $0.006622 | $0.007112 | $0.006442 | $0.007062 | $234,461 | $0 |
| 2019-05-04 | $0.007059 | $0.007219 | $0.006222 | $0.006596 | $193,195 | $0 |
| 2019-05-05 | $0.006598 | $0.006799 | $0.006456 | $0.006456 | $161,460 | $0 |
| 2019-05-06 | $0.006460 | $0.006965 | $0.006169 | $0.006298 | $112,803 | $0 |
| 2019-05-07 | $0.006298 | $0.006891 | $0.003568 | $0.005400 | $430,817 | $0 |
| 2019-05-08 | $0.005392 | $0.005776 | $0.004411 | $0.005151 | $115,748 | $0 |
| 2019-05-09 | $0.005150 | $0.005486 | $0.003774 | $0.005297 | $100,864 | $0 |
| 2019-05-10 | $0.005295 | $0.005790 | $0.005014 | $0.005713 | $124,829 | $0 |
| 2019-05-11 | $0.005713 | $0.007492 | $0.005230 | $0.007165 | $190,903 | $0 |
| 2019-05-12 | $0.007158 | $0.007754 | $0.004238 | $0.005962 | $247,631 | $0 |
| 2019-05-13 | $0.005962 | $0.007202 | $0.004731 | $0.006859 | $455,094 | $0 |
| 2019-05-14 | $0.006862 | $0.007972 | $0.005922 | $0.007190 | $474,846 | $0 |
| 2019-05-15 | $0.007192 | $0.007679 | $0.005367 | $0.006441 | $259,570 | $0 |
| 2019-05-16 | $0.006558 | $0.008112 | $0.006525 | $0.007788 | $294,072 | $0 |
| 2019-05-17 | $0.007800 | $0.008082 | $0.005669 | $0.005961 | $174,317 | $0 |
| 2019-05-18 | $0.005961 | $0.006807 | $0.005922 | $0.006354 | $84,077.51 | $0 |
| 2019-05-19 | $0.006345 | $0.007511 | $0.006206 | $0.007205 | $106,642 | $0 |
| 2019-05-20 | $0.007206 | $0.008914 | $0.006592 | $0.008427 | $287,230 | $0 |
| 2019-05-21 | $0.008428 | $0.008525 | $0.007246 | $0.007956 | $210,174 | $0 |
| 2019-05-22 | $0.007956 | $0.008428 | $0.007354 | $0.007457 | $170,383 | $0 |
| 2019-05-23 | $0.007457 | $0.007671 | $0.006590 | $0.006659 | $193,696 | $0 |
| 2019-05-24 | $0.006655 | $0.007299 | $0.006371 | $0.006515 | $149,616 | $0 |
| 2019-05-25 | $0.006515 | $0.006835 | $0.006006 | $0.006178 | $78,236.79 | $0 |
| 2019-05-26 | $0.006181 | $0.006976 | $0.005286 | $0.006312 | $71,574.48 | $0 |
| 2019-05-27 | $0.006453 | $0.006834 | $0.006050 | $0.006727 | $28,363.27 | $0 |
| 2019-05-28 | $0.006719 | $0.006723 | $0.003724 | $0.005030 | $334,132 | $0 |
| 2019-05-29 | $0.005030 | $0.005392 | $0.003758 | $0.004428 | $106,590 | $0 |
| 2019-05-30 | $0.004428 | $0.004904 | $0.003344 | $0.003895 | $160,114 | $0 |
| 2019-05-31 | $0.003895 | $0.004976 | $0.003728 | $0.004738 | $111,762 | $0 |