Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) 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 | $0.004385 | $0.005166 | $0.004163 | $0.004569 | $82,380.92 | $0 |
| 2019-07-02 | $0.004567 | $0.005175 | $0.004109 | $0.004922 | $79,871.86 | $0 |
| 2019-07-03 | $0.004923 | $0.005444 | $0.004866 | $0.005224 | $98,570.05 | $0 |
| 2019-07-04 | $0.005225 | $0.005267 | $0.004723 | $0.005009 | $57,177.06 | $0 |
| 2019-07-05 | $0.005010 | $0.005880 | $0.005005 | $0.005865 | $177,922 | $0 |
| 2019-07-06 | $0.005864 | $0.006187 | $0.005459 | $0.005894 | $80,526.12 | $0 |
| 2019-07-07 | $0.005894 | $0.006838 | $0.005801 | $0.006437 | $90,374.81 | $0 |
| 2019-07-08 | $0.006438 | $0.009158 | $0.006391 | $0.009157 | $422,831 | $0 |
| 2019-07-09 | $0.009163 | $0.009533 | $0.007433 | $0.007808 | $438,603 | $0 |
| 2019-07-10 | $0.007815 | $0.009308 | $0.006934 | $0.007616 | $195,125 | $0 |
| 2019-07-11 | $0.007916 | $0.007916 | $0.006048 | $0.006407 | $34,415.85 | $0 |
| 2019-07-12 | $0.006414 | $0.006971 | $0.005851 | $0.006654 | $61,878.22 | $0 |
| 2019-07-13 | $0.006658 | $0.007109 | $0.006408 | $0.006938 | $43,523.79 | $0 |
| 2019-07-14 | $0.006934 | $0.007164 | $0.005553 | $0.005572 | $26,437.00 | $0 |
| 2019-07-15 | $0.005560 | $0.005701 | $0.005139 | $0.005494 | $27,183.07 | $0 |
| 2019-07-16 | $0.005488 | $0.005605 | $0.004549 | $0.004681 | $35,279.58 | $0 |
| 2019-07-17 | $0.004670 | $0.004856 | $0.004165 | $0.004540 | $60,152.87 | $0 |
| 2019-07-18 | $0.004538 | $0.005037 | $0.004439 | $0.004979 | $35,930.68 | $81,785,038 |
| 2019-07-19 | $0.004979 | $0.004988 | $0.004347 | $0.004541 | $57,970.80 | $74,588,399 |
| 2019-07-20 | $0.004543 | $0.004998 | $0.004498 | $0.004762 | $20,368.89 | $78,215,727 |
| 2019-07-21 | $0.004762 | $0.004773 | $0.004066 | $0.004465 | $49,354.72 | $73,338,861 |
| 2019-07-22 | $0.004464 | $0.004865 | $0.004302 | $0.004702 | $30,332.95 | $77,234,894 |
| 2019-07-23 | $0.004703 | $0.004704 | $0.004351 | $0.004399 | $20,950.60 | $72,243,099 |
| 2019-07-24 | $0.004399 | $0.004462 | $0.004108 | $0.004361 | $107,150 | $71,628,462 |
| 2019-07-25 | $0.004316 | $0.004619 | $0.004163 | $0.004491 | $385,819 | $73,768,631 |
| 2019-07-26 | $0.004490 | $0.004714 | $0.004152 | $0.004596 | $289,562 | $75,486,905 |
| 2019-07-27 | $0.004596 | $0.004699 | $0.004020 | $0.004260 | $234,816 | $69,967,426 |
| 2019-07-28 | $0.004260 | $0.004555 | $0.004136 | $0.004392 | $203,650 | $72,139,737 |
| 2019-07-29 | $0.004424 | $0.004431 | $0.003987 | $0.004268 | $176,324 | $70,104,948 |
| 2019-07-30 | $0.004269 | $0.004387 | $0.003823 | $0.003845 | $257,786 | $63,158,773 |
| 2019-07-31 | $0.003844 | $0.004077 | $0.003806 | $0.004033 | $216,044 | $66,234,942 |