FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0003847 | $0.0003859 | $0.0002870 | $0.0002925 | $8.00 | $227,802 |
| 2019-09-02 | $0.0002925 | $0.0003955 | $0.0002911 | $0.0003105 | $35.32 | $241,844 |
| 2019-09-03 | $0.0003106 | $0.0004259 | $0.0003093 | $0.0004254 | $955.91 | $331,300 |
| 2019-09-04 | $0.0004253 | $0.0004255 | $0.0003130 | $0.0003176 | $88.09 | $247,382 |
| 2019-09-05 | $0.0003177 | $0.0004248 | $0.0003153 | $0.0003172 | $145.64 | $247,005 |
| 2019-09-06 | $0.0003172 | $0.0004360 | $0.0003084 | $0.0003106 | $14.02 | $241,923 |
| 2019-09-07 | $0.0003107 | $0.0003170 | $0.0003104 | $0.0003154 | $5.72 | $245,631 |
| 2019-09-08 | $0.0003154 | $0.0003180 | $0.0003121 | $0.0003132 | $5.68 | $243,905 |
| 2019-09-09 | $0.0003132 | $0.0004147 | $0.0003076 | $0.0003100 | $851.23 | $241,418 |
| 2019-09-10 | $0.0003099 | $0.0003117 | $0.0003001 | $0.0003035 | $55.97 | $236,394 |
| 2019-09-11 | $0.0003036 | $0.0003063 | $0.0002994 | $0.0003053 | $81.59 | $237,773 |
| 2019-09-12 | $0.0003056 | $0.0003130 | $0.0003026 | $0.0003120 | $8.64 | $242,974 |
| 2019-09-13 | $0.0003122 | $0.0004145 | $0.0003065 | $0.0003107 | $102.43 | $241,947 |
| 2019-09-14 | $0.0003105 | $0.0004163 | $0.0003089 | $0.0003106 | $21.98 | $241,899 |
| 2019-09-15 | $0.0003106 | $0.0003116 | $0.0003094 | $0.0003104 | $16.61 | $241,719 |
| 2019-09-16 | $0.0003104 | $0.0003119 | $0.0003052 | $0.0003081 | $65.23 | $239,944 |
| 2019-09-17 | $0.0003081 | $0.0004090 | $0.0003058 | $0.0003067 | $285.76 | $238,839 |
| 2019-09-18 | $0.0003068 | $0.0004108 | $0.0003056 | $0.0004078 | $384.40 | $317,614 |
| 2019-09-19 | $0.0004082 | $0.0004088 | $0.0002959 | $0.0003077 | $6.42 | $239,648 |
| 2019-09-20 | $0.0003082 | $0.0003087 | $0.0003037 | $0.0003056 | $6.38 | $237,993 |
| 2019-09-21 | $0.0003055 | $0.0004076 | $0.0003052 | $0.0004008 | $28.38 | $312,172 |
| 2019-09-22 | $0.0004009 | $0.0004031 | $0.0002986 | $0.0004029 | $549.09 | $313,741 |
| 2019-09-23 | $0.0004028 | $0.0004029 | $0.0002919 | $0.0003888 | $34.87 | $302,769 |
| 2019-09-24 | $0.0003888 | $0.0003923 | $0.0002481 | $0.0002564 | $282.58 | $199,675 |
| 2019-09-25 | $0.0002568 | $0.0002620 | $0.0002493 | $0.0002540 | $55.32 | $197,812 |
| 2019-09-26 | $0.0002540 | $0.0004179 | $0.0002515 | $0.0003241 | $1,009.57 | $252,437 |
| 2019-09-27 | $0.0003241 | $0.0003309 | $0.0003180 | $0.0003298 | $88.40 | $256,829 |
| 2019-09-28 | $0.0003298 | $0.0004134 | $0.0003241 | $0.0004119 | $112.72 | $320,784 |
| 2019-09-29 | $0.0004122 | $0.0004126 | $0.0003191 | $0.0003239 | $508.69 | $252,216 |
| 2019-09-30 | $0.0003238 | $0.0003323 | $0.0003126 | $0.0003315 | $4.94 | $258,199 |