Flit Token FLT
Xếp hạng #?
14:22:31 14/06/2021
Flit Token (FLT)
Không theo dõi
Lịch sử giá Flit Token (FLT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00004080 | $0.00004083 | $0.00003219 | $0.00003845 | $15,296.02 | $67,278.98 |
| 2020-04-02 | $0.00003847 | $0.00004559 | $0.00003757 | $0.00004523 | $26,857.43 | $79,146.09 |
| 2020-04-03 | $0.00004526 | $0.00004552 | $0.00003491 | $0.00003781 | $22,152.59 | $66,168.50 |
| 2020-04-04 | $0.00003782 | $0.00003788 | $0.00003210 | $0.00003694 | $23,338.39 | $64,642.99 |
| 2020-04-05 | $0.00003693 | $0.00003819 | $0.00003550 | $0.00003737 | $22,728.80 | $65,402.09 |
| 2020-04-06 | $0.00003737 | $0.00003744 | $0.00002777 | $0.00003111 | $23,614.51 | $54,448.98 |
| 2020-04-07 | $0.00003110 | $0.00003312 | $0.00002931 | $0.00003242 | $21,148.27 | $56,732.45 |
| 2020-04-08 | $0.00003242 | $0.00003399 | $0.00003085 | $0.00003147 | $21,138.82 | $55,069.20 |
| 2020-04-09 | $0.00003147 | $0.00003221 | $0.00003046 | $0.00003197 | $19,635.06 | $55,943.97 |
| 2020-04-10 | $0.00003197 | $0.00003266 | $0.00002965 | $0.00003193 | $18,781.39 | $55,878.88 |
| 2020-04-11 | $0.00003193 | $0.00003342 | $0.00003172 | $0.00003236 | $17,714.64 | $56,638.22 |
| 2020-04-12 | $0.00003236 | $0.00003360 | $0.00003104 | $0.00003132 | $18,264.86 | $66,461.79 |
| 2020-04-13 | $0.00003132 | $0.00003562 | $0.00002926 | $0.00003355 | $20,667.05 | $71,188.90 |
| 2020-04-14 | $0.00003354 | $0.00003364 | $0.00002986 | $0.00003339 | $15,509.75 | $72,349.04 |
| 2020-04-15 | $0.00003339 | $0.00003395 | $0.00001730 | $0.00002247 | $14,857.94 | $50,034.71 |
| 2020-04-16 | $0.00002247 | $0.00002270 | $0.000004469 | $0.00002106 | $14,629.14 | $46,909.20 |
| 2020-04-17 | $0.00002107 | $0.00002191 | $0.00001325 | $0.00001347 | $14,906.75 | $30,312.03 |
| 2020-04-18 | $0.00001347 | $0.00001347 | $0.000003581 | $0.000003835 | $14,186.80 | $8,551.27 |
| 2020-04-19 | $0.000003835 | $0.000003955 | $0.000001803 | $0.000002458 | $14,784.77 | $5,529.64 |
| 2020-04-20 | $0.000002457 | $0.000002601 | $0.000001161 | $0.000001435 | $11,209.25 | $3,199.79 |
| 2020-04-21 | $0.000001435 | $0.000001874 | $0.000001002 | $0.000001113 | $14,578.83 | $2,460.37 |
| 2020-04-22 | $0.000001114 | $0.000001473 | $0.000001003 | $0.000001145 | $10,558.77 | $2,530.20 |
| 2020-04-23 | $0.000001145 | $0.000001147 | $0.0000007800 | $0.0000008931 | $15,877.10 | $2,009.44 |
| 2020-04-24 | $0.0000008930 | $0.000001008 | $0.0000007888 | $0.0000007896 | $14,448.08 | $1,776.50 |
| 2020-04-25 | $0.0000007895 | $0.000001004 | $0.0000007893 | $0.000001003 | $12,116.95 | $2,257.84 |
| 2020-04-26 | $0.000001003 | $0.000001003 | $0.0000004301 | $0.0000007178 | $8,253.31 | $1,614.96 |
| 2020-04-27 | $0.0000007177 | $0.0000007191 | $0.0000007151 | $0.0000007157 | $10,760.36 | $1,610.27 |
| 2020-04-28 | $0.0000007157 | $0.0000007160 | $0.0000004288 | $0.0000007155 | $11,842.80 | $1,609.95 |
| 2020-04-29 | $0.0000007155 | $0.0000008730 | $0.0000007153 | $0.0000008708 | $99.87 | $1,959.23 |
| 2020-04-30 | $0.0000008708 | $0.000001007 | $0.0000005773 | $0.0000007221 | $176.41 | $1,624.69 |