FireFlyCoin FFC
Xếp hạng #?
09:58:36 03/02/2021
FireFlyCoin (FFC)
Không hoạt động
Lịch sử giá FireFlyCoin (FFC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0002205 | $0.0002727 | $0.0001226 | $0.0002530 | $1,045.35 | $0 |
| 2018-01-02 | $0.0002468 | $0.0002878 | $0.0001995 | $0.0002830 | $857.22 | $0 |
| 2018-01-03 | $0.0002828 | $0.0002874 | $0.0001850 | $0.0001933 | $285.58 | $0 |
| 2018-01-04 | $0.0001937 | $0.0002672 | $0.0001932 | $0.0002649 | $768.83 | $0 |
| 2018-01-05 | $0.0002654 | $0.0003023 | $0.0002133 | $0.0002771 | $1,638.93 | $0 |
| 2018-01-06 | $0.0002748 | $0.0003452 | $0.0002748 | $0.0003443 | $2,466.28 | $0 |
| 2018-01-07 | $0.0003441 | $0.0004950 | $0.0001624 | $0.0003262 | $4,670.66 | $0 |
| 2018-01-08 | $0.0003257 | $0.0004816 | $0.0002923 | $0.0003020 | $2,024.76 | $0 |
| 2018-01-09 | $0.0003012 | $0.0005966 | $0.0002876 | $0.0002917 | $5,825.19 | $0 |
| 2018-01-10 | $0.0002921 | $0.0004364 | $0.0002766 | $0.0003000 | $967.69 | $0 |
| 2018-01-11 | $0.0002996 | $0.0004309 | $0.0002751 | $0.0004022 | $939.58 | $0 |
| 2018-01-12 | $0.0004049 | $0.0005550 | $0.0002713 | $0.0004179 | $4,063.52 | $0 |
| 2018-01-13 | $0.0004174 | $0.0004356 | $0.0002835 | $0.0002870 | $504.17 | $0 |
| 2018-01-14 | $0.0002872 | $0.0004123 | $0.0002653 | $0.0002758 | $60.38 | $0 |
| 2018-01-15 | $0.0002738 | $0.0004321 | $0.0002736 | $0.0004094 | $177.45 | $0 |
| 2018-01-16 | $0.0004100 | $0.0004100 | $0.0002086 | $0.0003444 | $82.50 | $0 |
| 2018-01-17 | $0.0003427 | $0.0003514 | $0.0001862 | $0.0002219 | $30.77 | $0 |
| 2018-01-18 | $0.0002228 | $0.0002421 | $0.0002140 | $0.0002279 | $83.49 | $0 |
| 2018-01-19 | $0.0002255 | $0.0003529 | $0.0002206 | $0.0002298 | $19.40 | $0 |
| 2018-01-20 | $0.0002323 | $0.0003836 | $0.0002322 | $0.0002552 | $1,057.68 | $0 |
| 2018-01-21 | $0.0002558 | $0.0003816 | $0.0001265 | $0.0003435 | $1,058.82 | $0 |
| 2018-01-22 | $0.0003482 | $0.0003576 | $0.0003395 | $0.0003543 | $1,092.04 | $0 |
| 2018-01-23 | $0.0002242 | $0.0002250 | $0.0001095 | $0.0002169 | $71.13 | $0 |
| 2018-01-24 | $0.0002168 | $0.0002176 | $0.0001054 | $0.0001123 | $76.26 | $0 |
| 2018-01-25 | $0.0001141 | $0.0002268 | $0.0001096 | $0.0002238 | $284.23 | $0 |
| 2018-01-26 | $0.0002232 | $0.0009010 | $0.0001131 | $0.0006680 | $25,301.30 | $0 |
| 2018-01-27 | $0.0006675 | $0.0008117 | $0.0004573 | $0.0007951 | $2,071.55 | $0 |
| 2018-01-28 | $0.0007992 | $0.002349 | $0.0005691 | $0.001742 | $38,262.20 | $0 |
| 2018-01-29 | $0.001740 | $0.001997 | $0.0008836 | $0.001008 | $7,197.02 | $0 |
| 2018-01-30 | $0.001008 | $0.001056 | $0.0006981 | $0.0007001 | $1,488.02 | $0 |
| 2018-01-31 | $0.0007012 | $0.0009311 | $0.0006745 | $0.0008117 | $232.68 | $0 |