Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002739 | $0.002949 | $0.002626 | $0.002898 | $14,992.22 | $60,580,560 |
| 2019-11-02 | $0.002898 | $0.002951 | $0.002732 | $0.002825 | $10,494.67 | $59,955,707 |
| 2019-11-03 | $0.002830 | $0.002975 | $0.002729 | $0.002766 | $16,921.57 | $58,713,296 |
| 2019-11-04 | $0.002764 | $0.002903 | $0.002647 | $0.002854 | $44,519.29 | $60,567,478 |
| 2019-11-05 | $0.002854 | $0.002874 | $0.002706 | $0.002780 | $18,520.35 | $58,995,577 |
| 2019-11-06 | $0.002783 | $0.002886 | $0.002629 | $0.002716 | $19,103.18 | $57,650,845 |
| 2019-11-07 | $0.002714 | $0.002945 | $0.002420 | $0.002429 | $14,155.69 | $51,560,710 |
| 2019-11-08 | $0.002422 | $0.002568 | $0.002368 | $0.002513 | $16,136.35 | $53,340,852 |
| 2019-11-09 | $0.002505 | $0.002518 | $0.002382 | $0.002462 | $19,946.08 | $52,261,625 |
| 2019-11-10 | $0.002462 | $0.003158 | $0.002353 | $0.002513 | $22,702.82 | $53,325,885 |
| 2019-11-11 | $0.002513 | $0.002563 | $0.002418 | $0.002468 | $28,926.51 | $52,374,068 |
| 2019-11-12 | $0.002467 | $0.002533 | $0.002363 | $0.002438 | $23,503.45 | $51,744,871 |
| 2019-11-13 | $0.002431 | $0.002539 | $0.002399 | $0.002424 | $21,397.15 | $51,450,402 |
| 2019-11-14 | $0.002431 | $0.002570 | $0.002380 | $0.002532 | $17,939.20 | $53,741,441 |
| 2019-11-15 | $0.002532 | $0.002548 | $0.002302 | $0.002365 | $17,600.10 | $50,197,209 |
| 2019-11-16 | $0.002364 | $0.002434 | $0.002294 | $0.002352 | $20,657.82 | $49,924,622 |
| 2019-11-17 | $0.002352 | $0.002399 | $0.002149 | $0.002229 | $11,776.12 | $47,310,835 |
| 2019-11-18 | $0.002230 | $0.002550 | $0.002229 | $0.002280 | $21,837.81 | $48,392,629 |
| 2019-11-19 | $0.002272 | $0.002624 | $0.002227 | $0.002570 | $32,847.64 | $54,546,045 |
| 2019-11-20 | $0.002570 | $0.002642 | $0.002471 | $0.002560 | $30,400.70 | $54,333,616 |
| 2019-11-21 | $0.002553 | $0.002555 | $0.002163 | $0.002207 | $14,688.34 | $46,836,306 |
| 2019-11-22 | $0.002207 | $0.002417 | $0.002004 | $0.002168 | $22,550.54 | $46,012,319 |
| 2019-11-23 | $0.002165 | $0.002177 | $0.002029 | $0.002126 | $17,421.05 | $45,113,375 |
| 2019-11-24 | $0.002109 | $0.002137 | $0.001918 | $0.001931 | $13,772.90 | $40,984,064 |
| 2019-11-25 | $0.001932 | $0.002115 | $0.001784 | $0.002075 | $12,275.02 | $44,046,522 |
| 2019-11-26 | $0.002080 | $0.002216 | $0.002028 | $0.002162 | $8,451.45 | $45,881,186 |
| 2019-11-27 | $0.002184 | $0.002338 | $0.002066 | $0.002270 | $12,538.26 | $48,182,100 |
| 2019-11-28 | $0.002285 | $0.002358 | $0.002217 | $0.002266 | $8,784.79 | $48,082,991 |
| 2019-11-29 | $0.002258 | $0.002370 | $0.002228 | $0.002340 | $7,175.64 | $49,654,897 |
| 2019-11-30 | $0.002340 | $0.002371 | $0.002147 | $0.002153 | $4,858.53 | $45,696,634 |