Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002971 | $0.003347 | $0.002899 | $0.003294 | $33,262.06 | $68,854,296 |
| 2019-10-02 | $0.003294 | $0.004042 | $0.003275 | $0.003740 | $129,987 | $78,176,849 |
| 2019-10-03 | $0.003740 | $0.004160 | $0.003625 | $0.004145 | $64,771.44 | $86,643,066 |
| 2019-10-04 | $0.004143 | $0.004152 | $0.003738 | $0.003925 | $47,013.04 | $82,062,203 |
| 2019-10-05 | $0.003925 | $0.003933 | $0.003659 | $0.003721 | $18,886.63 | $77,788,876 |
| 2019-10-06 | $0.003721 | $0.003729 | $0.003010 | $0.003309 | $37,889.05 | $69,178,646 |
| 2019-10-07 | $0.003264 | $0.003536 | $0.003100 | $0.003354 | $68,844.45 | $70,121,266 |
| 2019-10-08 | $0.003356 | $0.003453 | $0.003164 | $0.003213 | $28,480.42 | $67,170,765 |
| 2019-10-09 | $0.003213 | $0.003503 | $0.003176 | $0.003423 | $32,808.71 | $71,562,054 |
| 2019-10-10 | $0.003423 | $0.003727 | $0.003306 | $0.003530 | $37,903.35 | $73,793,491 |
| 2019-10-11 | $0.003532 | $0.003564 | $0.003219 | $0.003269 | $25,042.35 | $68,340,284 |
| 2019-10-12 | $0.003266 | $0.003307 | $0.003110 | $0.003138 | $18,498.61 | $65,597,817 |
| 2019-10-13 | $0.003135 | $0.003601 | $0.002812 | $0.003368 | $54,833.30 | $70,406,477 |
| 2019-10-14 | $0.003368 | $0.003818 | $0.003278 | $0.003313 | $35,010.60 | $69,268,820 |
| 2019-10-15 | $0.003311 | $0.003475 | $0.003059 | $0.003126 | $44,189.98 | $65,341,318 |
| 2019-10-16 | $0.003126 | $0.003431 | $0.002959 | $0.003168 | $49,089.69 | $66,222,481 |
| 2019-10-17 | $0.003167 | $0.003233 | $0.003018 | $0.003020 | $24,297.15 | $63,142,838 |
| 2019-10-18 | $0.003019 | $0.003499 | $0.002831 | $0.002834 | $37,887.41 | $59,236,008 |
| 2019-10-19 | $0.002839 | $0.002900 | $0.002684 | $0.002822 | $25,546.67 | $58,986,288 |
| 2019-10-20 | $0.002820 | $0.002829 | $0.002619 | $0.002633 | $15,145.27 | $55,048,977 |
| 2019-10-21 | $0.002627 | $0.002659 | $0.002540 | $0.002600 | $16,647.66 | $54,351,809 |
| 2019-10-22 | $0.002600 | $0.002657 | $0.002372 | $0.002441 | $37,844.77 | $51,032,948 |
| 2019-10-23 | $0.002438 | $0.002467 | $0.002212 | $0.002264 | $22,636.20 | $47,325,214 |
| 2019-10-24 | $0.002274 | $0.002321 | $0.002179 | $0.002194 | $19,373.55 | $45,860,053 |
| 2019-10-25 | $0.002194 | $0.002696 | $0.002177 | $0.002654 | $14,587.44 | $55,490,854 |
| 2019-10-26 | $0.002658 | $0.002994 | $0.002592 | $0.002699 | $9,929.46 | $56,414,327 |
| 2019-10-27 | $0.002699 | $0.002749 | $0.002520 | $0.002695 | $5,516.24 | $56,347,634 |
| 2019-10-28 | $0.002701 | $0.002822 | $0.002500 | $0.002793 | $12,581.35 | $58,387,948 |
| 2019-10-29 | $0.002790 | $0.002948 | $0.002679 | $0.002892 | $34,119.91 | $60,458,505 |
| 2019-10-30 | $0.002892 | $0.002923 | $0.002685 | $0.002756 | $11,329.61 | $57,615,871 |
| 2019-10-31 | $0.002756 | $0.002774 | $0.002614 | $0.002741 | $5,640.96 | $57,307,585 |