FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.004183 | $0.004478 | $0.003804 | $0.003808 | $139,662 | $2,423,468 |
| 2018-08-02 | $0.003811 | $0.004237 | $0.003740 | $0.003782 | $125,886 | $2,406,923 |
| 2018-08-03 | $0.003782 | $0.003873 | $0.003596 | $0.003854 | $18,197.30 | $2,452,535 |
| 2018-08-04 | $0.003860 | $0.003965 | $0.003294 | $0.003505 | $33,180.80 | $2,230,589 |
| 2018-08-05 | $0.003507 | $0.003535 | $0.003185 | $0.003522 | $8,549.53 | $2,240,846 |
| 2018-08-06 | $0.003526 | $0.003636 | $0.003124 | $0.003124 | $25,040.70 | $1,987,669 |
| 2018-08-07 | $0.003122 | $0.003418 | $0.003091 | $0.003091 | $10,539.20 | $1,966,638 |
| 2018-08-08 | $0.003094 | $0.003127 | $0.002714 | $0.002883 | $13,165.70 | $1,834,821 |
| 2018-08-09 | $0.002890 | $0.005332 | $0.002741 | $0.003535 | $186,614 | $2,249,367 |
| 2018-08-10 | $0.003597 | $0.004141 | $0.003400 | $0.003760 | $53,205.70 | $2,392,637 |
| 2018-08-11 | $0.003695 | $0.003807 | $0.003175 | $0.003388 | $20,309.70 | $2,155,953 |
| 2018-08-12 | $0.003378 | $0.003793 | $0.003363 | $0.003479 | $13,615.00 | $2,213,879 |
| 2018-08-13 | $0.003478 | $0.003827 | $0.003400 | $0.003574 | $25,328.90 | $2,274,171 |
| 2018-08-14 | $0.003571 | $0.003571 | $0.002888 | $0.003101 | $26,465.20 | $1,973,243 |
| 2018-08-15 | $0.003098 | $0.003556 | $0.003098 | $0.003267 | $14,902.90 | $2,114,277 |
| 2018-08-16 | $0.003263 | $0.003365 | $0.002946 | $0.003096 | $12,204.10 | $2,003,402 |
| 2018-08-17 | $0.003096 | $0.003385 | $0.002904 | $0.003353 | $7,325.02 | $2,169,815 |
| 2018-08-18 | $0.003361 | $0.003372 | $0.003064 | $0.003073 | $5,800.27 | $1,988,280 |
| 2018-08-19 | $0.003074 | $0.003200 | $0.002977 | $0.003118 | $4,697.30 | $2,017,631 |
| 2018-08-20 | $0.003113 | $0.003257 | $0.002889 | $0.002956 | $9,975.25 | $1,912,605 |
| 2018-08-21 | $0.002951 | $0.003095 | $0.002892 | $0.003047 | $4,618.34 | $1,971,902 |
| 2018-08-22 | $0.003048 | $0.003272 | $0.002769 | $0.002801 | $3,150.82 | $1,812,496 |
| 2018-08-23 | $0.002802 | $0.002963 | $0.002698 | $0.002745 | $3,316.41 | $1,776,306 |
| 2018-08-24 | $0.002878 | $0.002926 | $0.002728 | $0.002886 | $7,244.58 | $1,867,161 |
| 2018-08-25 | $0.002880 | $0.003033 | $0.002811 | $0.002834 | $899.98 | $1,833,824 |
| 2018-08-26 | $0.002840 | $0.003093 | $0.002829 | $0.002958 | $4,927.92 | $1,913,815 |
| 2018-08-27 | $0.002956 | $0.003099 | $0.002883 | $0.003035 | $9,751.02 | $1,964,073 |
| 2018-08-28 | $0.003029 | $0.003199 | $0.002959 | $0.003047 | $7,534.31 | $1,971,391 |
| 2018-08-29 | $0.003049 | $0.003190 | $0.002999 | $0.003028 | $4,078.45 | $1,959,038 |
| 2018-08-30 | $0.003029 | $0.003109 | $0.002865 | $0.002935 | $6,708.04 | $1,898,984 |
| 2018-08-31 | $0.003078 | $0.003108 | $0.002851 | $0.003101 | $11,499.90 | $2,006,870 |