FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003036 | $0.003374 | $0.002954 | $0.003033 | $54,793.50 | $2,014,853 |
| 2018-10-02 | $0.003024 | $0.003173 | $0.002932 | $0.002935 | $19,927.40 | $1,949,886 |
| 2018-10-03 | $0.002936 | $0.003001 | $0.002778 | $0.002986 | $26,914.30 | $1,983,675 |
| 2018-10-04 | $0.002989 | $0.003091 | $0.002852 | $0.003013 | $17,133.20 | $2,001,513 |
| 2018-10-05 | $0.003021 | $0.003093 | $0.002883 | $0.002973 | $8,451.18 | $1,975,112 |
| 2018-10-06 | $0.002980 | $0.003158 | $0.002950 | $0.003082 | $9,397.07 | $2,096,330 |
| 2018-10-07 | $0.003093 | $0.003146 | $0.002930 | $0.002950 | $6,648.69 | $2,007,100 |
| 2018-10-08 | $0.002964 | $0.003028 | $0.002850 | $0.002916 | $22,877.00 | $1,983,495 |
| 2018-10-09 | $0.002992 | $0.002996 | $0.002832 | $0.002973 | $8,171.92 | $2,022,270 |
| 2018-10-10 | $0.002973 | $0.002983 | $0.002809 | $0.002967 | $7,333.89 | $2,018,317 |
| 2018-10-11 | $0.002957 | $0.002957 | $0.002656 | $0.002672 | $8,170.67 | $1,817,503 |
| 2018-10-12 | $0.002668 | $0.002829 | $0.002663 | $0.002682 | $4,131.10 | $1,824,666 |
| 2018-10-13 | $0.002682 | $0.002818 | $0.002674 | $0.002803 | $6,713.89 | $1,907,060 |
| 2018-10-14 | $0.002804 | $0.002847 | $0.002701 | $0.002755 | $8,989.65 | $1,873,918 |
| 2018-10-15 | $0.002758 | $0.003115 | $0.002697 | $0.002970 | $448,537 | $2,020,345 |
| 2018-10-16 | $0.002967 | $0.003077 | $0.002883 | $0.002892 | $18,460.20 | $1,967,345 |
| 2018-10-17 | $0.002902 | $0.003077 | $0.002858 | $0.003001 | $13,237.40 | $2,041,297 |
| 2018-10-18 | $0.003013 | $0.003082 | $0.002901 | $0.002915 | $14,627.60 | $1,982,896 |
| 2018-10-19 | $0.002914 | $0.002976 | $0.002827 | $0.002829 | $5,853.82 | $1,924,733 |
| 2018-10-20 | $0.002830 | $0.003171 | $0.002824 | $0.003171 | $34,004.50 | $2,156,867 |
| 2018-10-21 | $0.003171 | $0.003342 | $0.003043 | $0.003243 | $29,983.20 | $2,205,771 |
| 2018-10-22 | $0.003241 | $0.004277 | $0.003149 | $0.003936 | $82,194.80 | $2,677,602 |
| 2018-10-23 | $0.003936 | $0.004020 | $0.003282 | $0.003558 | $73,587.30 | $2,420,245 |
| 2018-10-24 | $0.003542 | $0.003774 | $0.003295 | $0.003433 | $27,628.90 | $2,335,470 |
| 2018-10-25 | $0.003435 | $0.003549 | $0.003283 | $0.003415 | $11,424.00 | $2,323,382 |
| 2018-10-26 | $0.003410 | $0.003685 | $0.003405 | $0.003428 | $10,341.90 | $2,331,831 |
| 2018-10-27 | $0.003415 | $0.003696 | $0.003414 | $0.003476 | $10,104.50 | $2,364,742 |
| 2018-10-28 | $0.003495 | $0.003753 | $0.003279 | $0.003695 | $18,644.20 | $2,513,720 |
| 2018-10-29 | $0.003677 | $0.004304 | $0.003470 | $0.003789 | $58,091.30 | $2,577,828 |
| 2018-10-30 | $0.003853 | $0.004423 | $0.003708 | $0.003841 | $53,469.40 | $2,612,556 |
| 2018-10-31 | $0.003853 | $0.003916 | $0.003395 | $0.003395 | $40,744.60 | $2,309,579 |