Flit Token FLT
Xếp hạng #?
14:22:31 14/06/2021
Flit Token (FLT)
Không theo dõi
Lịch sử giá Flit Token (FLT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00007931 | $0.00008086 | $0.00007377 | $0.00007403 | $16,060.56 | $97,724.93 |
| 2020-03-02 | $0.00007404 | $0.00007862 | $0.00007402 | $0.00007774 | $16,821.02 | $102,623 |
| 2020-03-03 | $0.00007774 | $0.00007864 | $0.00007666 | $0.00007743 | $16,078.69 | $102,204 |
| 2020-03-04 | $0.00007742 | $0.00007748 | $0.00003524 | $0.00007032 | $16,194.36 | $92,827.67 |
| 2020-03-05 | $0.00007032 | $0.00007045 | $0.00006856 | $0.00006926 | $16,750.08 | $91,423.77 |
| 2020-03-06 | $0.00006926 | $0.00006951 | $0.00006755 | $0.00006756 | $16,437.08 | $89,175.02 |
| 2020-03-07 | $0.00006755 | $0.00006802 | $0.00006636 | $0.00006654 | $16,384.62 | $87,829.64 |
| 2020-03-08 | $0.00006654 | $0.00007047 | $0.00006453 | $0.00006479 | $16,181.25 | $85,516.65 |
| 2020-03-09 | $0.00006482 | $0.00007493 | $0.00006403 | $0.00006407 | $16,461.43 | $84,571.23 |
| 2020-03-10 | $0.00006409 | $0.00007355 | $0.00003407 | $0.00006705 | $15,838.39 | $88,509.61 |
| 2020-03-11 | $0.00006705 | $0.00006755 | $0.00004191 | $0.00006533 | $17,100.44 | $86,238.72 |
| 2020-03-12 | $0.00006533 | $0.00007223 | $0.00006148 | $0.00007180 | $15,763.09 | $94,778.29 |
| 2020-03-13 | $0.00007179 | $0.00007218 | $0.00005575 | $0.00005575 | $15,809.17 | $73,586.20 |
| 2020-03-14 | $0.00005574 | $0.00005589 | $0.00005215 | $0.00005223 | $15,706.76 | $68,945.06 |
| 2020-03-15 | $0.00005223 | $0.00005521 | $0.00005215 | $0.00005312 | $17,155.84 | $70,115.13 |
| 2020-03-16 | $0.00005309 | $0.00005322 | $0.000007755 | $0.00003732 | $16,241.99 | $49,259.18 |
| 2020-03-17 | $0.00003733 | $0.00004678 | $0.00003731 | $0.00004499 | $15,651.67 | $59,679.89 |
| 2020-03-18 | $0.00004497 | $0.00004511 | $0.00004419 | $0.00004423 | $15,511.44 | $76,355.79 |
| 2020-03-19 | $0.00004423 | $0.00004429 | $0.00004331 | $0.00004387 | $15,650.14 | $75,749.51 |
| 2020-03-20 | $0.00004387 | $0.00004393 | $0.00003841 | $0.00004197 | $15,549.51 | $72,463.30 |
| 2020-03-21 | $0.00004197 | $0.00004207 | $0.00003464 | $0.00003474 | $15,356.63 | $59,981.35 |
| 2020-03-22 | $0.00003473 | $0.00003576 | $0.00003466 | $0.00003537 | $15,496.47 | $61,059.23 |
| 2020-03-23 | $0.00003537 | $0.00003627 | $0.00003531 | $0.00003623 | $15,031.29 | $62,549.14 |
| 2020-03-24 | $0.00003624 | $0.00004303 | $0.00003619 | $0.00004273 | $16,849.78 | $73,770.51 |
| 2020-03-25 | $0.00004274 | $0.00004354 | $0.00004195 | $0.00004252 | $15,369.18 | $73,419.12 |
| 2020-03-26 | $0.00004252 | $0.00004281 | $0.00003515 | $0.00003662 | $16,470.10 | $63,230.61 |
| 2020-03-27 | $0.00003662 | $0.00004046 | $0.00002395 | $0.00002396 | $15,765.91 | $41,929.14 |
| 2020-03-28 | $0.00002395 | $0.00005631 | $0.00002370 | $0.00003875 | $16,240.66 | $67,813.69 |
| 2020-03-29 | $0.00003875 | $0.00004223 | $0.00003755 | $0.00003793 | $16,345.98 | $66,370.38 |
| 2020-03-30 | $0.00003792 | $0.00003847 | $0.00003567 | $0.00003791 | $16,224.76 | $66,336.99 |
| 2020-03-31 | $0.00003793 | $0.00004122 | $0.00003728 | $0.00004080 | $15,315.60 | $71,399.87 |