Flaxscript FLAX
Xếp hạng #?
04:27:01 07/02/2019
Flaxscript (FLAX)
Không hoạt động
Lịch sử giá Flaxscript (FLAX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003269 | $0.003922 | $0.003269 | $0.003922 | $20.99 | $22,069.01 |
| 2018-11-02 | $0.003922 | $0.003922 | $0.003379 | $0.003379 | $111.52 | $19,016.63 |
| 2018-11-03 | $0.003379 | $0.003379 | $0.003379 | $0.003379 | $0 | $19,016.63 |
| 2018-11-04 | $0.003379 | $0.008088 | $0.003379 | $0.005020 | $4,922.10 | $28,246.64 |
| 2018-11-05 | $0.005020 | $0.005052 | $0.003713 | $0.003850 | $209.80 | $21,666.21 |
| 2018-11-06 | $0.003866 | $0.004186 | $0.003840 | $0.003888 | $409.83 | $21,824.56 |
| 2018-11-07 | $0.003888 | $0.004262 | $0.003871 | $0.003921 | $53.70 | $22,067.15 |
| 2018-11-08 | $0.003919 | $0.003926 | $0.003859 | $0.003878 | $0 | $21,821.35 |
| 2018-11-09 | $0.003878 | $0.004935 | $0.003878 | $0.004404 | $469.56 | $24,784.71 |
| 2018-11-10 | $0.004404 | $0.007671 | $0.004157 | $0.004754 | $1,574.48 | $26,750.92 |
| 2018-11-11 | $0.004753 | $0.004760 | $0.004372 | $0.004410 | $39.40 | $24,818.70 |
| 2018-11-12 | $0.004438 | $0.01279 | $0.003887 | $0.004798 | $5,017.85 | $26,996.78 |
| 2018-11-13 | $0.004777 | $0.004797 | $0.004255 | $0.004393 | $261.81 | $24,718.20 |
| 2018-11-14 | $0.004380 | $0.004519 | $0.003824 | $0.003876 | $143.06 | $21,811.45 |
| 2018-11-15 | $0.003896 | $0.004569 | $0.003627 | $0.004569 | $172.34 | $25,708.09 |
| 2018-11-16 | $0.004567 | $0.004573 | $0.003951 | $0.004007 | $29.32 | $22,545.80 |
| 2018-11-17 | $0.004015 | $0.004015 | $0.003964 | $0.003991 | $3.02 | $22,460.10 |
| 2018-11-18 | $0.004004 | $0.004407 | $0.003789 | $0.003819 | $72.05 | $21,492.05 |
| 2018-11-19 | $0.003821 | $0.003821 | $0.003067 | $0.003100 | $41.42 | $17,443.76 |
| 2018-11-20 | $0.003082 | $0.003165 | $0.002774 | $0.002930 | $6.65 | $16,490.50 |
| 2018-11-21 | $0.002933 | $0.003516 | $0.002797 | $0.003504 | $12.02 | $19,716.15 |
| 2018-11-22 | $0.003491 | $0.003521 | $0.002565 | $0.002571 | $96.08 | $14,469.14 |
| 2018-11-23 | $0.002558 | $0.002597 | $0.002471 | $0.002558 | $42.70 | $14,394.92 |
| 2018-11-24 | $0.002556 | $0.002605 | $0.002252 | $0.002320 | $12.02 | $13,055.30 |
| 2018-11-25 | $0.002320 | $0.002480 | $0.002138 | $0.002479 | $0 | $13,951.89 |
| 2018-11-26 | $0.002479 | $0.002481 | $0.002242 | $0.002337 | $3.55 | $13,151.41 |
| 2018-11-27 | $0.002336 | $0.002378 | $0.002212 | $0.002292 | $22.29 | $12,895.82 |
| 2018-11-28 | $0.002294 | $0.002545 | $0.002242 | $0.002466 | $79.58 | $13,874.12 |
| 2018-11-29 | $0.002476 | $0.002480 | $0.002272 | $0.002353 | $5.53 | $13,241.12 |
| 2018-11-30 | $0.002359 | $0.002359 | $0.002283 | $0.002327 | $11.20 | $13,095.26 |