Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.003429 | $0.003677 | $0.002887 | $0.002900 | $30,971.97 | $80,179,240 |
| 2020-05-02 | $0.002901 | $0.004478 | $0.002561 | $0.002997 | $46,416.10 | $82,861,054 |
| 2020-05-03 | $0.002917 | $0.003847 | $0.002551 | $0.003335 | $44,201.56 | $92,200,098 |
| 2020-05-04 | $0.003335 | $0.003578 | $0.002481 | $0.003082 | $44,579.00 | $85,214,983 |
| 2020-05-05 | $0.003082 | $0.003605 | $0.002739 | $0.003105 | $31,607.29 | $85,839,081 |
| 2020-05-06 | $0.003103 | $0.004510 | $0.002427 | $0.003080 | $512,820 | $85,163,972 |
| 2020-05-07 | $0.003080 | $0.003328 | $0.002851 | $0.003236 | $85,538.00 | $89,480,496 |
| 2020-05-08 | $0.003236 | $0.003483 | $0.002978 | $0.003218 | $141,799 | $88,962,405 |
| 2020-05-09 | $0.003217 | $0.003459 | $0.003141 | $0.003290 | $85,377.67 | $90,968,671 |
| 2020-05-10 | $0.003294 | $0.003421 | $0.002923 | $0.003117 | $50,572.58 | $86,191,715 |
| 2020-05-11 | $0.003117 | $0.003453 | $0.002873 | $0.003048 | $56,656.15 | $84,260,531 |
| 2020-05-12 | $0.003032 | $0.003502 | $0.002930 | $0.003166 | $85,147.45 | $87,535,674 |
| 2020-05-13 | $0.003166 | $0.003458 | $0.003093 | $0.003393 | $40,958.59 | $93,810,526 |
| 2020-05-14 | $0.003384 | $0.003493 | $0.003047 | $0.003466 | $68,916.14 | $95,820,464 |
| 2020-05-15 | $0.003467 | $0.003794 | $0.003211 | $0.003317 | $76,162.13 | $91,720,575 |
| 2020-05-16 | $0.003322 | $0.003494 | $0.003081 | $0.003205 | $51,692.46 | $88,614,634 |
| 2020-05-17 | $0.003205 | $0.003285 | $0.003079 | $0.003243 | $64,390.91 | $89,668,948 |
| 2020-05-18 | $0.003235 | $0.003734 | $0.003148 | $0.003684 | $90,771.45 | $101,852,787 |
| 2020-05-19 | $0.003710 | $0.003788 | $0.003277 | $0.003340 | $64,610.94 | $92,334,515 |
| 2020-05-20 | $0.003342 | $0.003594 | $0.003258 | $0.003320 | $110,674 | $91,787,561 |
| 2020-05-21 | $0.003320 | $0.003331 | $0.003001 | $0.003125 | $85,700.87 | $86,398,408 |
| 2020-05-22 | $0.003125 | $0.003313 | $0.002964 | $0.003233 | $78,412.25 | $89,378,483 |
| 2020-05-23 | $0.003233 | $0.008225 | $0.003128 | $0.003261 | $88,388.08 | $90,163,885 |
| 2020-05-24 | $0.003266 | $0.003422 | $0.003076 | $0.003076 | $62,327.78 | $85,036,483 |
| 2020-05-25 | $0.003071 | $0.003294 | $0.003057 | $0.003126 | $73,230.08 | $86,424,827 |
| 2020-05-26 | $0.003126 | $0.003255 | $0.003082 | $0.003094 | $54,886.40 | $85,535,641 |
| 2020-05-27 | $0.003094 | $0.003324 | $0.003057 | $0.003127 | $77,158.83 | $86,464,075 |
| 2020-05-28 | $0.003133 | $0.003471 | $0.003091 | $0.003219 | $111,521 | $89,011,323 |
| 2020-05-29 | $0.003223 | $0.003369 | $0.003140 | $0.003257 | $82,433.51 | $90,041,331 |
| 2020-05-30 | $0.003252 | $0.003407 | $0.003199 | $0.003313 | $101,409 | $91,586,975 |
| 2020-05-31 | $0.003318 | $0.003365 | $0.003166 | $0.003249 | $59,594.07 | $89,839,796 |