FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.007947 | $0.008015 | $0.007203 | $0.007679 | $12,973.60 | $4,649,115 |
| 2018-07-02 | $0.007679 | $0.008616 | $0.007432 | $0.008378 | $12,050.80 | $5,072,908 |
| 2018-07-03 | $0.008286 | $0.008438 | $0.007958 | $0.007958 | $13,456.00 | $4,818,277 |
| 2018-07-04 | $0.007955 | $0.008428 | $0.007830 | $0.008180 | $14,087.90 | $4,952,746 |
| 2018-07-05 | $0.008139 | $0.008295 | $0.007771 | $0.007876 | $7,920.01 | $4,768,550 |
| 2018-07-06 | $0.007802 | $0.008151 | $0.007644 | $0.007999 | $8,677.22 | $4,842,999 |
| 2018-07-07 | $0.007985 | $0.008242 | $0.007890 | $0.008242 | $7,080.47 | $5,107,543 |
| 2018-07-08 | $0.007990 | $0.008223 | $0.007829 | $0.008111 | $15,099.90 | $5,025,900 |
| 2018-07-09 | $0.008129 | $0.008364 | $0.007679 | $0.007993 | $10,936.10 | $4,953,368 |
| 2018-07-10 | $0.007988 | $0.008056 | $0.007270 | $0.007273 | $15,041.80 | $4,506,637 |
| 2018-07-11 | $0.007330 | $0.007580 | $0.007309 | $0.007443 | $9,873.91 | $4,612,057 |
| 2018-07-12 | $0.007441 | $0.007622 | $0.006924 | $0.007257 | $8,701.98 | $4,496,977 |
| 2018-07-13 | $0.007264 | $0.007650 | $0.007101 | $0.007443 | $13,284.10 | $4,611,976 |
| 2018-07-14 | $0.007422 | $0.007724 | $0.007181 | $0.007646 | $15,958.90 | $4,737,937 |
| 2018-07-15 | $0.007644 | $0.007962 | $0.007232 | $0.007782 | $13,171.70 | $4,822,250 |
| 2018-07-16 | $0.007791 | $0.008341 | $0.007643 | $0.008220 | $14,741.10 | $5,093,879 |
| 2018-07-17 | $0.008200 | $0.009426 | $0.008048 | $0.009252 | $13,842.70 | $5,733,390 |
| 2018-07-18 | $0.009248 | $0.009756 | $0.009057 | $0.009552 | $16,200.80 | $5,919,423 |
| 2018-07-19 | $0.009548 | $0.01034 | $0.009084 | $0.01001 | $31,552.90 | $6,199,974 |
| 2018-07-20 | $0.01001 | $0.01001 | $0.008728 | $0.008783 | $23,085.10 | $5,442,316 |
| 2018-07-21 | $0.008782 | $0.009228 | $0.008729 | $0.008838 | $19,667.20 | $5,476,912 |
| 2018-07-22 | $0.008731 | $0.009063 | $0.008485 | $0.008792 | $8,301.95 | $5,448,364 |
| 2018-07-23 | $0.008782 | $0.009178 | $0.008516 | $0.008796 | $19,866.20 | $5,450,905 |
| 2018-07-24 | $0.008809 | $0.009443 | $0.008660 | $0.009281 | $18,337.40 | $5,750,939 |
| 2018-07-25 | $0.009109 | $0.009932 | $0.009070 | $0.009552 | $17,653.90 | $5,919,249 |
| 2018-07-26 | $0.009549 | $0.009646 | $0.005594 | $0.006125 | $427,232 | $3,795,232 |
| 2018-07-27 | $0.006031 | $0.006386 | $0.005131 | $0.005822 | $244,239 | $3,607,774 |
| 2018-07-28 | $0.005736 | $0.006022 | $0.005412 | $0.005524 | $63,545.60 | $3,422,993 |
| 2018-07-29 | $0.005546 | $0.005614 | $0.005030 | $0.005155 | $72,607.40 | $3,194,488 |
| 2018-07-30 | $0.005158 | $0.005298 | $0.004448 | $0.004811 | $60,276.00 | $2,981,449 |
| 2018-07-31 | $0.004802 | $0.005150 | $0.004116 | $0.004161 | $71,246.90 | $2,648,010 |