Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $2.22 | $2.22 | $1.55 | $1.56 | $431.99 | $329,843 |
| 2018-05-02 | $1.56 | $2.17 | $1.55 | $1.59 | $125.85 | $334,730 |
| 2018-05-03 | $1.59 | $1.83 | $1.58 | $1.69 | $7.24 | $355,424 |
| 2018-05-04 | $1.69 | $1.69 | $1.65 | $1.68 | $11.03 | $353,795 |
| 2018-05-05 | $1.68 | $1.72 | $1.67 | $1.72 | $11.28 | $361,873 |
| 2018-05-06 | $1.91 | $1.91 | $1.88 | $1.91 | $1.91 | $402,683 |
| 2018-05-07 | $1.91 | $1.91 | $1.58 | $1.60 | $62.76 | $336,939 |
| 2018-05-08 | $1.60 | $1.62 | $1.60 | $1.61 | $63.26 | $339,582 |
| 2018-05-09 | $1.84 | $1.85 | $1.83 | $1.84 | $9.91 | $388,905 |
| 2018-05-10 | $1.84 | $1.86 | $1.84 | $1.85 | $9.94 | $390,203 |
| 2018-05-13 | $1.71 | $1.71 | $1.69 | $1.69 | $19.42 | $357,261 |
| 2018-05-14 | $1.69 | $1.73 | $1.62 | $1.69 | $19.34 | $355,728 |
| 2018-05-15 | $1.26 | $1.26 | $1.25 | $1.26 | $289.80 | $265,415 |
| 2018-05-16 | $1.26 | $1.26 | $1.21 | $1.23 | $283.01 | $259,190 |
| 2018-05-20 | $1.64 | $1.70 | $1.64 | $1.69 | $12.32 | $355,772 |
| 2018-05-21 | $1.69 | $1.70 | $1.32 | $1.33 | $6.66 | $280,034 |
| 2018-05-22 | $1.33 | $1.33 | $1.29 | $1.30 | $6.54 | $274,968 |
| 2018-05-28 | $1.41 | $1.41 | $1.41 | $1.41 | $1.50 | $297,189 |
| 2018-05-29 | $1.41 | $1.49 | $1.22 | $1.22 | $40.92 | $257,061 |
| 2018-05-30 | $1.22 | $1.23 | $1.19 | $1.20 | $40.32 | $253,293 |
| 2018-05-31 | $1.23 | $1.24 | $1.21 | $1.22 | $0.9004 | $257,644 |