Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001755 | $0.001776 | $0.001643 | $0.001771 | $58,091.05 | $48,411,377 |
| 2020-04-02 | $0.001780 | $0.002474 | $0.001760 | $0.002164 | $170,988 | $59,147,039 |
| 2020-04-03 | $0.002166 | $0.002358 | $0.002151 | $0.002242 | $124,484 | $61,257,317 |
| 2020-04-04 | $0.002245 | $0.002464 | $0.002193 | $0.002364 | $85,824.94 | $64,593,050 |
| 2020-04-05 | $0.002368 | $0.002368 | $0.002269 | $0.002310 | $76,617.91 | $63,139,161 |
| 2020-04-06 | $0.002302 | $0.002654 | $0.002295 | $0.002641 | $89,305.41 | $72,167,880 |
| 2020-04-07 | $0.002640 | $0.002725 | $0.002398 | $0.002413 | $101,476 | $65,929,374 |
| 2020-04-08 | $0.002408 | $0.002541 | $0.002183 | $0.002244 | $87,396.11 | $61,321,663 |
| 2020-04-09 | $0.002245 | $0.002282 | $0.002169 | $0.002231 | $78,302.15 | $60,982,585 |
| 2020-04-10 | $0.002237 | $0.002248 | $0.002042 | $0.002205 | $107,803 | $60,268,733 |
| 2020-04-11 | $0.002205 | $0.002350 | $0.002177 | $0.002285 | $147,093 | $62,433,527 |
| 2020-04-12 | $0.002283 | $0.002317 | $0.002157 | $0.002239 | $63,180.74 | $61,199,696 |
| 2020-04-13 | $0.002238 | $0.002238 | $0.002075 | $0.002166 | $82,120.63 | $59,191,116 |
| 2020-04-14 | $0.002166 | $0.002443 | $0.002166 | $0.002402 | $156,092 | $65,630,503 |
| 2020-04-15 | $0.002403 | $0.002583 | $0.002180 | $0.002202 | $143,689 | $60,174,114 |
| 2020-04-16 | $0.002200 | $0.002525 | $0.002083 | $0.002488 | $156,653 | $67,993,349 |
| 2020-04-17 | $0.002489 | $0.002543 | $0.002370 | $0.002423 | $114,452 | $66,212,280 |
| 2020-04-18 | $0.002423 | $0.002540 | $0.002276 | $0.002482 | $73,231.55 | $67,816,080 |
| 2020-04-19 | $0.002477 | $0.002503 | $0.002365 | $0.002417 | $68,850.62 | $66,053,175 |
| 2020-04-20 | $0.002417 | $0.002499 | $0.002304 | $0.002346 | $70,293.93 | $64,104,946 |
| 2020-04-21 | $0.002334 | $0.002388 | $0.002309 | $0.002326 | $64,310.21 | $63,553,292 |
| 2020-04-22 | $0.002325 | $0.003099 | $0.002319 | $0.002750 | $41,791.03 | $75,139,890 |
| 2020-04-23 | $0.002752 | $0.003156 | $0.002489 | $0.002752 | $39,464.75 | $75,218,830 |
| 2020-04-24 | $0.002718 | $0.003327 | $0.001941 | $0.003065 | $60,615.46 | $83,760,641 |
| 2020-04-25 | $0.003049 | $0.003433 | $0.002511 | $0.003209 | $62,668.17 | $87,696,534 |
| 2020-04-26 | $0.003210 | $0.003482 | $0.002575 | $0.003137 | $69,463.57 | $85,721,314 |
| 2020-04-27 | $0.003125 | $0.004075 | $0.002491 | $0.003699 | $130,948 | $101,077,667 |
| 2020-04-28 | $0.003645 | $0.003978 | $0.001905 | $0.003345 | $45,882.15 | $91,400,469 |
| 2020-04-29 | $0.003322 | $0.003876 | $0.002700 | $0.003260 | $94,740.95 | $89,093,631 |
| 2020-04-30 | $0.003251 | $0.003567 | $0.002645 | $0.003429 | $42,818.09 | $93,703,228 |