Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001914 | $0.002126 | $0.001731 | $0.001761 | $75,750.42 | $47,571,607 |
| 2020-03-02 | $0.001752 | $0.002079 | $0.001676 | $0.002043 | $67,395.78 | $55,175,425 |
| 2020-03-03 | $0.002029 | $0.002064 | $0.001922 | $0.002000 | $60,174.72 | $54,008,986 |
| 2020-03-04 | $0.001978 | $0.002019 | $0.001875 | $0.001889 | $59,896.44 | $51,011,438 |
| 2020-03-05 | $0.001889 | $0.002116 | $0.001885 | $0.002091 | $112,787 | $56,463,500 |
| 2020-03-06 | $0.002091 | $0.002388 | $0.002060 | $0.002382 | $64,256.54 | $64,323,851 |
| 2020-03-07 | $0.002367 | $0.002483 | $0.002258 | $0.002407 | $95,354.93 | $64,998,337 |
| 2020-03-08 | $0.002407 | $0.002407 | $0.002039 | $0.002061 | $63,222.33 | $55,654,185 |
| 2020-03-09 | $0.002047 | $0.002099 | $0.001689 | $0.001759 | $103,226 | $47,498,800 |
| 2020-03-10 | $0.001764 | $0.001844 | $0.001744 | $0.001792 | $70,380.06 | $48,389,251 |
| 2020-03-11 | $0.001784 | $0.001833 | $0.001657 | $0.001768 | $61,952.33 | $47,743,397 |
| 2020-03-12 | $0.001767 | $0.001779 | $0.0009856 | $0.0009941 | $34,097.11 | $26,849,462 |
| 2020-03-13 | $0.001012 | $0.001302 | $0.0008473 | $0.001252 | $54,491.98 | $33,817,679 |
| 2020-03-14 | $0.001254 | $0.001291 | $0.001148 | $0.001185 | $38,466.56 | $31,992,978 |
| 2020-03-15 | $0.001185 | $0.001254 | $0.001141 | $0.001176 | $35,368.81 | $31,773,256 |
| 2020-03-16 | $0.001175 | $0.001178 | $0.0009788 | $0.001044 | $38,248.69 | $28,203,496 |
| 2020-03-17 | $0.001044 | $0.001245 | $0.001044 | $0.001225 | $43,846.84 | $33,097,883 |
| 2020-03-18 | $0.001227 | $0.001234 | $0.001147 | $0.001181 | $47,665.28 | $31,883,973 |
| 2020-03-19 | $0.001181 | $0.001466 | $0.001156 | $0.001449 | $49,402.43 | $39,145,184 |
| 2020-03-20 | $0.001432 | $0.001528 | $0.001286 | $0.001406 | $56,380.46 | $37,974,462 |
| 2020-03-21 | $0.001406 | $0.001609 | $0.001382 | $0.001571 | $51,882.73 | $42,427,313 |
| 2020-03-22 | $0.001580 | $0.001915 | $0.001359 | $0.001363 | $57,540.01 | $36,811,151 |
| 2020-03-23 | $0.001363 | $0.001554 | $0.001359 | $0.001522 | $44,850.89 | $41,106,693 |
| 2020-03-24 | $0.001516 | $0.001654 | $0.001502 | $0.001590 | $59,801.66 | $42,938,705 |
| 2020-03-25 | $0.001589 | $0.001629 | $0.001520 | $0.001571 | $44,052.80 | $42,418,939 |
| 2020-03-26 | $0.001571 | $0.001605 | $0.001523 | $0.001569 | $47,363.87 | $42,363,867 |
| 2020-03-27 | $0.001567 | $0.001630 | $0.001536 | $0.001561 | $42,870.80 | $42,147,829 |
| 2020-03-28 | $0.001559 | $0.001600 | $0.001499 | $0.001564 | $40,714.57 | $42,232,162 |
| 2020-03-29 | $0.001564 | $0.001945 | $0.001556 | $0.001737 | $54,806.90 | $46,926,704 |
| 2020-03-30 | $0.001736 | $0.001926 | $0.001736 | $0.001823 | $54,900.82 | $49,244,017 |
| 2020-03-31 | $0.001820 | $0.001870 | $0.001691 | $0.001755 | $63,939.91 | $47,395,297 |