Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002153 | $0.002344 | $0.001984 | $0.002303 | $6,610.46 | $49,611,581 |
| 2019-12-02 | $0.002305 | $0.002776 | $0.002302 | $0.002762 | $14,307.19 | $59,494,127 |
| 2019-12-03 | $0.002762 | $0.002808 | $0.002583 | $0.002604 | $10,338.49 | $56,101,448 |
| 2019-12-04 | $0.002605 | $0.002761 | $0.002396 | $0.002657 | $10,920.68 | $57,230,859 |
| 2019-12-05 | $0.002657 | $0.002798 | $0.002543 | $0.002629 | $26,066.68 | $56,627,937 |
| 2019-12-06 | $0.002627 | $0.002724 | $0.002553 | $0.002666 | $18,530.77 | $57,431,250 |
| 2019-12-07 | $0.002659 | $0.002681 | $0.002403 | $0.002410 | $29,229.13 | $51,912,585 |
| 2019-12-08 | $0.002410 | $0.002740 | $0.002294 | $0.002621 | $31,964.53 | $56,466,086 |
| 2019-12-09 | $0.002657 | $0.002747 | $0.002498 | $0.002600 | $25,234.66 | $56,013,578 |
| 2019-12-10 | $0.002610 | $0.002615 | $0.002436 | $0.002477 | $17,408.22 | $53,368,764 |
| 2019-12-11 | $0.002475 | $0.002477 | $0.002140 | $0.002173 | $34,948.67 | $46,806,740 |
| 2019-12-12 | $0.002173 | $0.002347 | $0.002119 | $0.002290 | $18,802.86 | $49,325,490 |
| 2019-12-13 | $0.002294 | $0.002417 | $0.002258 | $0.002383 | $17,834.79 | $51,329,145 |
| 2019-12-14 | $0.002369 | $0.002415 | $0.002293 | $0.002374 | $14,961.84 | $51,139,501 |
| 2019-12-15 | $0.002374 | $0.002382 | $0.002236 | $0.002297 | $22,606.78 | $49,481,745 |
| 2019-12-16 | $0.002297 | $0.002564 | $0.002262 | $0.002321 | $36,840.11 | $50,011,134 |
| 2019-12-17 | $0.002321 | $0.002363 | $0.002020 | $0.002037 | $27,152.23 | $43,889,016 |
| 2019-12-18 | $0.002037 | $0.002205 | $0.001955 | $0.002170 | $18,877.61 | $46,754,464 |
| 2019-12-19 | $0.002170 | $0.002186 | $0.001906 | $0.001979 | $26,491.48 | $42,625,507 |
| 2019-12-20 | $0.001979 | $0.002009 | $0.001813 | $0.001816 | $27,683.81 | $39,111,412 |
| 2019-12-21 | $0.001816 | $0.001966 | $0.001815 | $0.001899 | $15,661.14 | $40,918,576 |
| 2019-12-22 | $0.001900 | $0.001919 | $0.001838 | $0.001885 | $13,750.93 | $40,600,238 |
| 2019-12-23 | $0.001884 | $0.001924 | $0.001796 | $0.001856 | $17,042.11 | $39,988,334 |
| 2019-12-24 | $0.001858 | $0.001895 | $0.001757 | $0.001839 | $15,075.12 | $39,619,233 |
| 2019-12-25 | $0.001839 | $0.001866 | $0.001708 | $0.001758 | $17,743.11 | $37,864,446 |
| 2019-12-26 | $0.001728 | $0.001903 | $0.001700 | $0.001824 | $21,057.85 | $39,284,835 |
| 2019-12-27 | $0.001822 | $0.002002 | $0.001754 | $0.001862 | $26,440.18 | $40,107,765 |
| 2019-12-28 | $0.001862 | $0.001958 | $0.001814 | $0.001856 | $11,045.21 | $39,976,804 |
| 2019-12-29 | $0.001855 | $0.001969 | $0.001836 | $0.001890 | $19,544.88 | $40,716,563 |
| 2019-12-30 | $0.001892 | $0.001988 | $0.001860 | $0.001929 | $17,302.06 | $41,565,956 |
| 2019-12-31 | $0.001929 | $0.002040 | $0.001843 | $0.001847 | $16,591.15 | $39,780,844 |