Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002610 | $0.002627 | $0.002568 | $0.002611 | $10,016.16 | $52,927,666 |
| 2019-09-02 | $0.002612 | $0.002794 | $0.002583 | $0.002714 | $10,073.04 | $55,877,620 |
| 2019-09-03 | $0.002714 | $0.003089 | $0.002570 | $0.002580 | $45,101.08 | $53,115,397 |
| 2019-09-04 | $0.002580 | $0.003617 | $0.002467 | $0.003026 | $21,216.70 | $62,299,714 |
| 2019-09-05 | $0.003026 | $0.003072 | $0.002405 | $0.002599 | $11,481.27 | $53,501,153 |
| 2019-09-06 | $0.002599 | $0.003093 | $0.002415 | $0.002851 | $4,964.03 | $58,687,962 |
| 2019-09-07 | $0.002851 | $0.003036 | $0.002723 | $0.002916 | $5,660.05 | $60,036,337 |
| 2019-09-08 | $0.002916 | $0.003697 | $0.002824 | $0.003456 | $20,714.66 | $71,152,828 |
| 2019-09-09 | $0.003456 | $0.008150 | $0.003170 | $0.008143 | $13,597.36 | $167,640,301 |
| 2019-09-10 | $0.008140 | $0.008140 | $0.003350 | $0.003365 | $4,539.07 | $69,272,068 |
| 2019-09-11 | $0.003365 | $0.003535 | $0.003179 | $0.003290 | $6,961.33 | $67,736,830 |
| 2019-09-12 | $0.003290 | $0.003374 | $0.003209 | $0.003334 | $14,324.54 | $68,644,994 |
| 2019-09-13 | $0.003332 | $0.003470 | $0.003305 | $0.003351 | $6,235.41 | $68,992,046 |
| 2019-09-14 | $0.003365 | $0.003686 | $0.003328 | $0.003671 | $3,896.67 | $75,576,645 |
| 2019-09-15 | $0.003671 | $0.003744 | $0.003517 | $0.003527 | $7,021.56 | $72,602,086 |
| 2019-09-16 | $0.003528 | $0.003839 | $0.003522 | $0.003572 | $9,047.08 | $73,529,171 |
| 2019-09-17 | $0.003572 | $0.003937 | $0.003408 | $0.003676 | $26,717.32 | $75,680,782 |
| 2019-09-18 | $0.003673 | $0.003950 | $0.003453 | $0.003594 | $15,727.95 | $73,982,346 |
| 2019-09-19 | $0.003594 | $0.003635 | $0.003234 | $0.003425 | $36,047.32 | $70,511,539 |
| 2019-09-20 | $0.003425 | $0.003668 | $0.003195 | $0.003572 | $46,571.64 | $73,539,116 |
| 2019-09-21 | $0.003571 | $0.003625 | $0.003461 | $0.003594 | $13,421.66 | $73,990,100 |
| 2019-09-22 | $0.003591 | $0.003662 | $0.003215 | $0.003310 | $3,664.72 | $68,137,766 |
| 2019-09-23 | $0.003314 | $0.003455 | $0.003073 | $0.003317 | $14,451.91 | $68,275,908 |
| 2019-09-24 | $0.003321 | $0.003432 | $0.002619 | $0.002781 | $43,696.36 | $57,243,216 |
| 2019-09-25 | $0.002781 | $0.002911 | $0.002503 | $0.002619 | $16,725.33 | $53,912,234 |
| 2019-09-26 | $0.002618 | $0.003029 | $0.002534 | $0.002811 | $24,035.41 | $57,864,953 |
| 2019-09-27 | $0.002812 | $0.003028 | $0.002673 | $0.002959 | $29,332.31 | $60,919,688 |
| 2019-09-28 | $0.002958 | $0.003203 | $0.002853 | $0.002886 | $23,020.16 | $59,405,794 |
| 2019-09-29 | $0.002887 | $0.003046 | $0.002828 | $0.002964 | $15,018.70 | $61,025,195 |
| 2019-09-30 | $0.002964 | $0.003124 | $0.002748 | $0.002967 | $15,083.57 | $61,088,502 |