Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $1.85 | $1.88 | $1.73 | $1.82 | $1.46 | $383,148 |
| 2018-04-02 | $1.83 | $1.88 | $1.81 | $1.86 | $1.49 | $391,675 |
| 2018-04-03 | $1.85 | $1.85 | $1.82 | $1.83 | $3.26 | $385,945 |
| 2018-04-04 | $1.83 | $1.83 | $1.66 | $1.67 | $2.98 | $353,049 |
| 2018-04-05 | $1.68 | $1.83 | $1.62 | $1.82 | $7.28 | $383,807 |
| 2018-04-06 | $1.81 | $1.83 | $1.58 | $1.59 | $9.65 | $335,168 |
| 2018-04-07 | $1.59 | $1.69 | $1.59 | $1.66 | $10.06 | $349,591 |
| 2018-04-08 | $1.66 | $1.71 | $1.66 | $1.71 | $0.8416 | $359,969 |
| 2018-04-09 | $1.71 | $1.75 | $1.61 | $1.64 | $0.8105 | $346,680 |
| 2018-04-10 | $1.65 | $1.67 | $1.61 | $1.66 | $18.25 | $349,958 |
| 2018-04-11 | $1.66 | $1.70 | $1.63 | $1.70 | $50.86 | $357,429 |
| 2018-04-12 | $1.69 | $1.94 | $1.65 | $1.93 | $39.95 | $405,877 |
| 2018-04-13 | $1.93 | $2.00 | $1.89 | $1.92 | $16.17 | $403,754 |
| 2018-04-14 | $1.92 | $1.99 | $1.91 | $1.95 | $16.46 | $410,879 |
| 2018-04-21 | $2.12 | $2.15 | $2.08 | $2.14 | $3.33 | $451,731 |
| 2018-04-22 | $2.14 | $2.16 | $2.10 | $2.11 | $4.92 | $445,278 |
| 2018-04-23 | $2.11 | $2.17 | $2.11 | $2.14 | $3.37 | $451,271 |
| 2018-04-24 | $2.14 | $2.34 | $2.14 | $2.34 | $4.44 | $494,177 |
| 2018-04-25 | $2.33 | $2.34 | $2.11 | $2.11 | $22.07 | $444,888 |
| 2018-04-26 | $2.13 | $2.23 | $2.08 | $2.23 | $10.00 | $469,721 |
| 2018-04-27 | $2.23 | $2.25 | $2.15 | $2.15 | $7.03 | $452,623 |
| 2018-04-28 | $2.14 | $2.26 | $2.13 | $2.25 | $7.36 | $473,788 |
| 2018-04-29 | $2.28 | $2.28 | $2.21 | $2.26 | $9.93 | $475,813 |
| 2018-04-30 | $2.26 | $2.27 | $2.20 | $2.22 | $12.77 | $467,116 |