Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.002580 | $0.002632 | $0.002520 | $0.002591 | $76,056.66 | $69,138,055 |
| 2020-02-02 | $0.002614 | $0.002721 | $0.002520 | $0.002603 | $81,721.70 | $69,478,513 |
| 2020-02-03 | $0.002603 | $0.002675 | $0.002523 | $0.002618 | $99,597.36 | $69,864,922 |
| 2020-02-04 | $0.002596 | $0.002666 | $0.002515 | $0.002654 | $84,875.08 | $70,839,025 |
| 2020-02-05 | $0.002625 | $0.003048 | $0.002616 | $0.002944 | $104,035 | $78,569,564 |
| 2020-02-06 | $0.002944 | $0.003047 | $0.002786 | $0.002969 | $123,276 | $79,236,496 |
| 2020-02-07 | $0.002950 | $0.002981 | $0.002526 | $0.002573 | $205,630 | $68,676,046 |
| 2020-02-08 | $0.002586 | $0.002766 | $0.002414 | $0.002610 | $96,261.60 | $69,657,386 |
| 2020-02-09 | $0.002607 | $0.002669 | $0.002407 | $0.002424 | $102,706 | $64,693,382 |
| 2020-02-10 | $0.002419 | $0.002466 | $0.002244 | $0.002299 | $79,167.97 | $61,351,821 |
| 2020-02-11 | $0.002304 | $0.002635 | $0.002229 | $0.002615 | $79,162.28 | $69,787,564 |
| 2020-02-12 | $0.002619 | $0.002773 | $0.002534 | $0.002613 | $111,986 | $69,731,890 |
| 2020-02-13 | $0.002613 | $0.002937 | $0.002602 | $0.002926 | $117,751 | $78,101,999 |
| 2020-02-14 | $0.002922 | $0.003591 | $0.002852 | $0.003106 | $160,074 | $82,885,722 |
| 2020-02-15 | $0.003106 | $0.003144 | $0.002875 | $0.002985 | $95,753.03 | $79,674,646 |
| 2020-02-16 | $0.002998 | $0.003122 | $0.002764 | $0.002923 | $96,424.65 | $78,019,991 |
| 2020-02-17 | $0.002910 | $0.003272 | $0.002630 | $0.002738 | $95,829.47 | $73,066,559 |
| 2020-02-18 | $0.002722 | $0.002863 | $0.002661 | $0.002716 | $113,255 | $72,478,305 |
| 2020-02-19 | $0.002748 | $0.002885 | $0.002487 | $0.002659 | $102,799 | $70,960,940 |
| 2020-02-20 | $0.002658 | $0.002672 | $0.002378 | $0.002437 | $103,319 | $65,027,438 |
| 2020-02-21 | $0.002415 | $0.002485 | $0.002349 | $0.002419 | $100,715 | $64,558,199 |
| 2020-02-22 | $0.002423 | $0.002448 | $0.002229 | $0.002369 | $89,054.78 | $63,227,761 |
| 2020-02-23 | $0.002369 | $0.002541 | $0.002303 | $0.002464 | $73,909.84 | $65,757,045 |
| 2020-02-24 | $0.002478 | $0.002533 | $0.002385 | $0.002452 | $78,748.06 | $65,442,908 |
| 2020-02-25 | $0.002424 | $0.002466 | $0.002071 | $0.002081 | $81,728.94 | $55,542,677 |
| 2020-02-26 | $0.002068 | $0.002077 | $0.001744 | $0.001935 | $90,604.25 | $51,638,054 |
| 2020-02-27 | $0.001927 | $0.001978 | $0.001855 | $0.001923 | $72,749.50 | $51,311,862 |
| 2020-02-28 | $0.001933 | $0.002211 | $0.001906 | $0.001981 | $60,294.59 | $52,878,538 |
| 2020-02-29 | $0.001961 | $0.002029 | $0.001853 | $0.001937 | $65,975.35 | $51,682,499 |