Flexacoin FXC
Xếp hạng #?
09:58:36 03/02/2021
Flexacoin (FXC)
Không theo dõi
Lịch sử giá Flexacoin (FXC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.009483 | $0.01307 | $0.007877 | $0.01157 | $721,051 | $335,450,254 |
| 2020-09-02 | $0.01152 | $0.01173 | $0.009559 | $0.01078 | $533,849 | $312,669,835 |
| 2020-09-03 | $0.01080 | $0.01385 | $0.008577 | $0.01337 | $1,319,416 | $387,600,397 |
| 2020-09-04 | $0.01340 | $0.01358 | $0.008003 | $0.01117 | $708,564 | $323,932,028 |
| 2020-09-05 | $0.01119 | $0.01133 | $0.007611 | $0.007925 | $424,456 | $229,832,178 |
| 2020-09-06 | $0.007929 | $0.01029 | $0.007925 | $0.01007 | $532,993 | $292,168,169 |
| 2020-09-07 | $0.01009 | $0.01043 | $0.008660 | $0.009518 | $551,078 | $276,032,351 |
| 2020-09-08 | $0.009530 | $0.01030 | $0.008581 | $0.009219 | $418,646 | $267,351,834 |
| 2020-09-09 | $0.009242 | $0.009882 | $0.007677 | $0.009747 | $754,760 | $282,648,740 |
| 2020-09-10 | $0.009742 | $0.01060 | $0.009400 | $0.01002 | $366,843 | $290,606,538 |
| 2020-09-11 | $0.01005 | $0.01050 | $0.009329 | $0.01013 | $492,183 | $293,781,574 |
| 2020-09-12 | $0.01012 | $0.01736 | $0.009305 | $0.01170 | $665,108 | $339,380,515 |
| 2020-09-13 | $0.01170 | $0.01475 | $0.01009 | $0.01268 | $1,211,619 | $367,820,396 |
| 2020-09-14 | $0.01269 | $0.01961 | $0.01110 | $0.01166 | $1,251,715 | $338,093,539 |
| 2020-09-15 | $0.01166 | $0.01674 | $0.01034 | $0.01144 | $1,163,330 | $231,430,677 |
| 2020-09-16 | $0.01144 | $0.01532 | $0.01002 | $0.01268 | $1,178,126 | $256,508,918 |
| 2020-09-17 | $0.01268 | $0.01441 | $0.009909 | $0.01067 | $576,659 | $191,884,744 |
| 2020-09-18 | $0.01067 | $0.01174 | $0.008815 | $0.009494 | $510,756 | $158,321,313 |
| 2020-09-19 | $0.009494 | $0.01286 | $0.008631 | $0.01145 | $462,016 | $191,026,021 |
| 2020-09-20 | $0.01141 | $0.01297 | $0.009085 | $0.009218 | $373,245 | $153,723,214 |
| 2020-09-21 | $0.009214 | $0.009477 | $0.007544 | $0.008403 | $406,520 | $140,132,869 |
| 2020-09-22 | $0.008422 | $0.009426 | $0.007994 | $0.008607 | $317,427 | $143,539,084 |
| 2020-09-23 | $0.008340 | $0.008733 | $0.007403 | $0.007453 | $499,099 | $82,563,946 |
| 2020-09-24 | $0.007458 | $0.008357 | $0.007096 | $0.008238 | $216,949 | $91,263,602 |
| 2020-09-25 | $0.008250 | $0.008316 | $0.006774 | $0.007933 | $229,317 | $87,882,569 |
| 2020-09-26 | $0.007510 | $0.007547 | $0.006195 | $0.006214 | $302,737 | $68,842,495 |
| 2020-09-27 | $0.006209 | $0.007633 | $0.006173 | $0.007620 | $161,074 | $84,419,438 |
| 2020-09-28 | $0.007570 | $0.007918 | $0.006644 | $0.007916 | $502,974 | $87,692,462 |
| 2020-09-29 | $0.007929 | $0.008588 | $0.006260 | $0.007481 | $614,161 | $82,877,122 |
| 2020-09-30 | $0.007481 | $0.007497 | $0.006590 | $0.007018 | $409,852 | $77,749,280 |