Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.004035 | $0.004077 | $0.003797 | $0.004051 | $78,149.84 | $82,103,585 |
| 2019-08-02 | $0.004052 | $0.004224 | $0.003948 | $0.004101 | $96,313.01 | $83,117,627 |
| 2019-08-03 | $0.004100 | $0.004208 | $0.003998 | $0.004113 | $61,191.68 | $83,363,849 |
| 2019-08-04 | $0.004114 | $0.004184 | $0.003955 | $0.004168 | $68,830.35 | $84,467,356 |
| 2019-08-05 | $0.004167 | $0.004341 | $0.003907 | $0.004017 | $106,294 | $81,419,707 |
| 2019-08-06 | $0.004014 | $0.004039 | $0.003571 | $0.003787 | $23,906.87 | $76,747,521 |
| 2019-08-07 | $0.003786 | $0.003880 | $0.003548 | $0.003871 | $4,326.38 | $78,450,295 |
| 2019-08-08 | $0.003871 | $0.003958 | $0.003624 | $0.003715 | $24,840.57 | $75,304,608 |
| 2019-08-09 | $0.003715 | $0.003813 | $0.003485 | $0.003635 | $21,859.68 | $73,677,539 |
| 2019-08-10 | $0.003635 | $0.003862 | $0.003374 | $0.003623 | $22,841.54 | $73,419,772 |
| 2019-08-11 | $0.003623 | $0.003813 | $0.003555 | $0.003723 | $7,007.81 | $75,452,790 |
| 2019-08-12 | $0.003722 | $0.003734 | $0.003602 | $0.003655 | $4,640.78 | $74,082,818 |
| 2019-08-13 | $0.003657 | $0.003805 | $0.003567 | $0.003764 | $9,303.42 | $76,293,851 |
| 2019-08-14 | $0.003763 | $0.003764 | $0.003019 | $0.003023 | $12,772.88 | $61,278,547 |
| 2019-08-15 | $0.003023 | $0.003448 | $0.002940 | $0.003288 | $14,107.01 | $66,646,115 |
| 2019-08-16 | $0.003288 | $0.003303 | $0.003045 | $0.003066 | $3,867.06 | $62,147,196 |
| 2019-08-17 | $0.003066 | $0.003215 | $0.002983 | $0.003204 | $9,087.11 | $64,941,904 |
| 2019-08-18 | $0.003206 | $0.003600 | $0.003130 | $0.003570 | $6,318.88 | $72,360,761 |
| 2019-08-19 | $0.003571 | $0.003728 | $0.003484 | $0.003507 | $19,527.97 | $71,081,780 |
| 2019-08-20 | $0.003507 | $0.003679 | $0.003421 | $0.003438 | $18,060.67 | $69,688,047 |
| 2019-08-21 | $0.003440 | $0.003543 | $0.003091 | $0.003446 | $24,623.18 | $69,844,667 |
| 2019-08-22 | $0.003446 | $0.003475 | $0.003315 | $0.003382 | $7,036.92 | $68,551,506 |
| 2019-08-23 | $0.003382 | $0.003714 | $0.003286 | $0.003621 | $12,433.84 | $73,383,597 |
| 2019-08-24 | $0.003621 | $0.003622 | $0.003277 | $0.003362 | $2,343.84 | $68,133,666 |
| 2019-08-25 | $0.003362 | $0.003437 | $0.003304 | $0.003336 | $1,212.83 | $67,612,062 |
| 2019-08-26 | $0.003338 | $0.003454 | $0.003257 | $0.003314 | $3,011.33 | $67,170,571 |
| 2019-08-27 | $0.003313 | $0.003376 | $0.003022 | $0.003153 | $12,603.43 | $63,895,329 |
| 2019-08-28 | $0.003152 | $0.003259 | $0.002570 | $0.002763 | $41,259.78 | $56,001,021 |
| 2019-08-29 | $0.002763 | $0.002879 | $0.002541 | $0.002546 | $12,012.65 | $51,594,439 |
| 2019-08-30 | $0.002546 | $0.002871 | $0.002447 | $0.002543 | $16,760.15 | $51,536,454 |
| 2019-08-31 | $0.002543 | $0.002635 | $0.002534 | $0.002611 | $5,263.31 | $52,928,604 |