FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003521 | $0.003616 | $0.003226 | $0.003226 | $20,760.70 | $2,194,540 |
| 2018-11-02 | $0.003226 | $0.003353 | $0.003163 | $0.003316 | $16,839.70 | $2,255,498 |
| 2018-11-03 | $0.003316 | $0.003316 | $0.002806 | $0.002869 | $27,321.10 | $1,997,557 |
| 2018-11-04 | $0.002869 | $0.003057 | $0.002791 | $0.002960 | $37,358.80 | $2,060,910 |
| 2018-11-05 | $0.002960 | $0.003044 | $0.002877 | $0.002888 | $11,548.30 | $2,010,360 |
| 2018-11-06 | $0.002899 | $0.003046 | $0.002827 | $0.003046 | $27,534.10 | $2,025,057 |
| 2018-11-07 | $0.003046 | $0.003083 | $0.002929 | $0.003072 | $15,821.30 | $2,138,563 |
| 2018-11-08 | $0.003070 | $0.003076 | $0.002895 | $0.002895 | $12,903.30 | $2,015,220 |
| 2018-11-09 | $0.002895 | $0.003037 | $0.002868 | $0.003000 | $6,360.62 | $2,088,632 |
| 2018-11-10 | $0.003000 | $0.003025 | $0.002869 | $0.003019 | $7,370.31 | $2,102,006 |
| 2018-11-11 | $0.003017 | $0.003025 | $0.002857 | $0.003004 | $4,714.94 | $2,091,501 |
| 2018-11-12 | $0.003023 | $0.003030 | $0.002866 | $0.003006 | $9,541.36 | $2,093,046 |
| 2018-11-13 | $0.002993 | $0.003006 | $0.002850 | $0.002928 | $14,546.30 | $2,038,709 |
| 2018-11-14 | $0.002920 | $0.002994 | $0.002365 | $0.002451 | $31,773.10 | $1,706,371 |
| 2018-11-15 | $0.002464 | $0.002542 | $0.001824 | $0.002087 | $39,397.60 | $1,452,834 |
| 2018-11-16 | $0.002143 | $0.002286 | $0.001976 | $0.002282 | $10,730.20 | $1,588,354 |
| 2018-11-17 | $0.002286 | $0.002286 | $0.002037 | $0.002162 | $4,334.44 | $1,505,132 |
| 2018-11-18 | $0.002169 | $0.002233 | $0.002062 | $0.002134 | $2,559.64 | $1,485,875 |
| 2018-11-19 | $0.002191 | $0.002191 | $0.001498 | $0.001598 | $11,008.20 | $1,112,762 |
| 2018-11-20 | $0.001589 | $0.001780 | $0.001458 | $0.001554 | $8,696.12 | $1,081,900 |
| 2018-11-21 | $0.001555 | $0.001782 | $0.001517 | $0.001752 | $3,093.09 | $1,219,612 |
| 2018-11-22 | $0.001745 | $0.001880 | $0.001644 | $0.001743 | $2,369.05 | $1,213,618 |
| 2018-11-23 | $0.001734 | $0.001794 | $0.001562 | $0.001691 | $1,859.32 | $1,177,207 |
| 2018-11-24 | $0.001690 | $0.001766 | $0.001464 | $0.001508 | $1,079.32 | $1,049,632 |
| 2018-11-25 | $0.001508 | $0.001612 | $0.001354 | $0.001602 | $395.08 | $1,115,421 |
| 2018-11-26 | $0.001602 | $0.001635 | $0.001338 | $0.001508 | $3,426.23 | $1,049,715 |
| 2018-11-27 | $0.001432 | $0.001655 | $0.001383 | $0.001604 | $14,515.50 | $1,116,806 |
| 2018-11-28 | $0.001606 | $0.001855 | $0.001496 | $0.001700 | $8,810.38 | $1,183,766 |
| 2018-11-29 | $0.001707 | $0.001877 | $0.001660 | $0.001797 | $1,099.60 | $1,250,953 |
| 2018-11-30 | $0.001801 | $0.001816 | $0.001572 | $0.001685 | $2,361.23 | $1,173,181 |