Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $3.56 | $3.57 | $3.02 | $3.18 | $101.53 | $670,973 |
| 2018-02-02 | $3.18 | $3.18 | $2.70 | $3.09 | $40.57 | $651,292 |
| 2018-02-03 | $3.10 | $3.32 | $2.87 | $3.23 | $54.25 | $681,305 |
| 2018-02-04 | $3.23 | $3.28 | $2.77 | $2.94 | $3.13 | $620,805 |
| 2018-02-05 | $3.34 | $3.38 | $3.00 | $3.12 | $53.67 | $657,005 |
| 2018-02-06 | $3.12 | $3.28 | $2.67 | $3.18 | $54.85 | $671,416 |
| 2018-02-08 | $2.23 | $2.23 | $2.14 | $2.15 | $17.39 | $454,071 |
| 2018-02-09 | $2.84 | $3.18 | $2.27 | $3.16 | $424.24 | $666,734 |
| 2018-02-10 | $3.17 | $3.53 | $2.27 | $2.83 | $11,897.50 | $595,890 |
| 2018-02-11 | $2.82 | $2.90 | $2.36 | $2.38 | $42.00 | $501,500 |
| 2018-02-12 | $2.39 | $2.70 | $2.39 | $2.66 | $20.41 | $561,691 |
| 2018-02-13 | $2.67 | $2.68 | $2.52 | $2.56 | $28.05 | $539,803 |
| 2018-02-14 | $2.55 | $3.10 | $2.55 | $3.09 | $60.25 | $651,391 |
| 2018-02-15 | $3.09 | $3.25 | $2.79 | $2.84 | $54.49 | $598,192 |
| 2018-02-16 | $2.83 | $2.88 | $2.69 | $2.79 | $11.02 | $587,500 |
| 2018-02-17 | $2.79 | $3.56 | $2.75 | $3.54 | $3.55 | $745,381 |
| 2018-02-18 | $3.55 | $3.55 | $2.84 | $3.43 | $113.32 | $723,807 |
| 2018-02-19 | $3.42 | $3.44 | $2.84 | $3.04 | $49.41 | $640,969 |
| 2018-02-20 | $3.04 | $4.67 | $3.04 | $3.08 | $5,127.49 | $649,249 |
| 2018-02-21 | $3.08 | $3.08 | $2.83 | $2.88 | $14.49 | $608,147 |
| 2018-02-22 | $2.88 | $3.00 | $2.71 | $2.75 | $13.82 | $580,112 |
| 2018-02-23 | $3.86 | $4.03 | $3.85 | $3.95 | $4.57 | $833,479 |
| 2018-02-24 | $3.95 | $4.09 | $3.89 | $3.91 | $4.52 | $824,437 |
| 2018-02-27 | $3.82 | $4.00 | $2.92 | $2.95 | $45.47 | $621,347 |
| 2018-02-28 | $2.94 | $3.04 | $2.82 | $2.82 | $24.60 | $595,176 |