Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001847 | $0.001943 | $0.001827 | $0.001882 | $7,710.99 | $41,172,237 |
| 2020-01-02 | $0.001881 | $0.002673 | $0.001701 | $0.001802 | $23,302.31 | $39,411,092 |
| 2020-01-03 | $0.001802 | $0.001935 | $0.001755 | $0.001914 | $8,491.93 | $41,861,088 |
| 2020-01-04 | $0.001910 | $0.001951 | $0.001887 | $0.001948 | $5,924.14 | $42,609,078 |
| 2020-01-05 | $0.001949 | $0.002043 | $0.001944 | $0.001991 | $7,777.27 | $52,505,521 |
| 2020-01-06 | $0.001993 | $0.002270 | $0.001989 | $0.002237 | $29,687.92 | $58,980,038 |
| 2020-01-07 | $0.002237 | $0.002415 | $0.002215 | $0.002374 | $15,708.36 | $62,605,828 |
| 2020-01-08 | $0.002374 | $0.002554 | $0.002195 | $0.002365 | $24,004.39 | $62,350,748 |
| 2020-01-09 | $0.002344 | $0.002682 | $0.002323 | $0.002659 | $41,006.94 | $70,121,533 |
| 2020-01-10 | $0.002660 | $0.002826 | $0.002465 | $0.002818 | $28,385.69 | $74,318,836 |
| 2020-01-11 | $0.002818 | $0.002985 | $0.002751 | $0.002880 | $31,853.64 | $75,938,822 |
| 2020-01-12 | $0.002876 | $0.003440 | $0.002534 | $0.003286 | $92,708.78 | $86,647,107 |
| 2020-01-13 | $0.003299 | $0.003723 | $0.002761 | $0.003115 | $31,428.19 | $82,148,594 |
| 2020-01-14 | $0.003114 | $0.003301 | $0.002728 | $0.003162 | $148,155 | $83,370,335 |
| 2020-01-15 | $0.003167 | $0.003234 | $0.002997 | $0.003144 | $106,390 | $82,893,968 |
| 2020-01-16 | $0.003140 | $0.003161 | $0.002997 | $0.003114 | $111,618 | $82,116,179 |
| 2020-01-17 | $0.003153 | $0.003347 | $0.003091 | $0.003134 | $140,115 | $82,648,426 |
| 2020-01-18 | $0.003132 | $0.003284 | $0.003050 | $0.003270 | $123,022 | $86,228,653 |
| 2020-01-19 | $0.003273 | $0.003351 | $0.003056 | $0.003130 | $109,194 | $82,525,266 |
| 2020-01-20 | $0.003130 | $0.003180 | $0.002959 | $0.002992 | $126,385 | $78,890,806 |
| 2020-01-21 | $0.002994 | $0.003133 | $0.002888 | $0.003088 | $116,465 | $81,422,089 |
| 2020-01-22 | $0.003090 | $0.003151 | $0.003011 | $0.003072 | $110,789 | $81,015,613 |
| 2020-01-23 | $0.003072 | $0.003137 | $0.002330 | $0.002443 | $100,555 | $64,416,408 |
| 2020-01-24 | $0.002443 | $0.002476 | $0.002267 | $0.002364 | $77,941.42 | $62,325,022 |
| 2020-01-25 | $0.002384 | $0.003034 | $0.002280 | $0.002391 | $82,885.63 | $63,058,085 |
| 2020-01-26 | $0.002381 | $0.002444 | $0.002316 | $0.002407 | $77,519.93 | $63,457,589 |
| 2020-01-27 | $0.002430 | $0.002499 | $0.002369 | $0.002447 | $106,162 | $64,520,891 |
| 2020-01-28 | $0.002442 | $0.002651 | $0.002440 | $0.002651 | $88,420.48 | $69,901,699 |
| 2020-01-29 | $0.002655 | $0.002701 | $0.002395 | $0.002625 | $135,995 | $69,227,995 |
| 2020-01-30 | $0.002627 | $0.002727 | $0.002511 | $0.002625 | $100,799 | $69,210,055 |
| 2020-01-31 | $0.002632 | $0.002682 | $0.002450 | $0.002554 | $90,710.15 | $67,336,844 |