FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003098 | $0.003845 | $0.003098 | $0.003593 | $83,590.80 | $2,387,195 |
| 2018-09-02 | $0.003523 | $0.003722 | $0.003170 | $0.003426 | $22,301.40 | $2,276,102 |
| 2018-09-03 | $0.003425 | $0.003643 | $0.003249 | $0.003488 | $12,791.30 | $2,317,484 |
| 2018-09-04 | $0.003488 | $0.003688 | $0.003428 | $0.003603 | $17,730.20 | $2,393,964 |
| 2018-09-05 | $0.003606 | $0.003617 | $0.003017 | $0.003017 | $29,362.90 | $2,004,011 |
| 2018-09-06 | $0.003022 | $0.003022 | $0.002787 | $0.002929 | $10,932.00 | $1,945,900 |
| 2018-09-07 | $0.002926 | $0.003004 | $0.002806 | $0.002902 | $3,771.24 | $1,928,043 |
| 2018-09-08 | $0.002906 | $0.003023 | $0.002771 | $0.002848 | $9,322.30 | $1,891,962 |
| 2018-09-09 | $0.002847 | $0.002954 | $0.002778 | $0.002819 | $6,960.95 | $1,872,609 |
| 2018-09-10 | $0.002817 | $0.002910 | $0.002700 | $0.002715 | $13,525.70 | $1,803,610 |
| 2018-09-11 | $0.002719 | $0.002923 | $0.002713 | $0.002833 | $4,365.92 | $1,881,997 |
| 2018-09-12 | $0.002833 | $0.002918 | $0.002685 | $0.002851 | $8,012.52 | $1,894,387 |
| 2018-09-13 | $0.002854 | $0.003115 | $0.002812 | $0.003054 | $14,402.00 | $2,028,765 |
| 2018-09-14 | $0.003052 | $0.003155 | $0.002835 | $0.002925 | $2,277.92 | $1,943,137 |
| 2018-09-15 | $0.002921 | $0.003018 | $0.002852 | $0.002936 | $2,512.46 | $1,950,345 |
| 2018-09-16 | $0.002944 | $0.002998 | $0.002849 | $0.002988 | $8,955.04 | $1,985,203 |
| 2018-09-17 | $0.002996 | $0.003057 | $0.002741 | $0.002820 | $14,287.70 | $1,873,260 |
| 2018-09-18 | $0.002757 | $0.002912 | $0.002655 | $0.002857 | $24,768.10 | $1,898,060 |
| 2018-09-19 | $0.002859 | $0.002926 | $0.002715 | $0.002874 | $7,205.16 | $1,909,434 |
| 2018-09-20 | $0.002875 | $0.002891 | $0.002613 | $0.002864 | $10,797.70 | $1,902,824 |
| 2018-09-21 | $0.002735 | $0.003042 | $0.002680 | $0.002899 | $13,207.60 | $1,925,717 |
| 2018-09-22 | $0.002901 | $0.003056 | $0.002806 | $0.002883 | $11,273.10 | $1,915,380 |
| 2018-09-23 | $0.002885 | $0.003110 | $0.002812 | $0.003012 | $6,539.63 | $2,000,869 |
| 2018-09-24 | $0.003013 | $0.003058 | $0.002780 | $0.002833 | $19,375.60 | $1,882,362 |
| 2018-09-25 | $0.002830 | $0.003002 | $0.002716 | $0.002894 | $27,324.80 | $1,922,615 |
| 2018-09-26 | $0.002889 | $0.003014 | $0.002726 | $0.002780 | $11,887.00 | $1,847,072 |
| 2018-09-27 | $0.002784 | $0.003022 | $0.002765 | $0.002937 | $4,137.08 | $1,951,494 |
| 2018-09-28 | $0.002938 | $0.003016 | $0.002820 | $0.002853 | $4,844.53 | $1,895,084 |
| 2018-09-29 | $0.002851 | $0.002914 | $0.002791 | $0.002904 | $2,579.13 | $1,929,311 |
| 2018-09-30 | $0.002903 | $0.003044 | $0.002821 | $0.002979 | $10,793.80 | $1,978,932 |