FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001313 | $0.001361 | $0.001260 | $0.001349 | $1,897.41 | $970,314 |
| 2019-01-02 | $0.001352 | $0.001416 | $0.001262 | $0.001416 | $4,340.47 | $1,018,524 |
| 2019-01-03 | $0.001338 | $0.001416 | $0.001261 | $0.001266 | $889.44 | $910,523 |
| 2019-01-04 | $0.001267 | $0.001354 | $0.001247 | $0.001273 | $744.48 | $915,762 |
| 2019-01-05 | $0.001270 | $0.001358 | $0.001235 | $0.001266 | $5,649.72 | $910,641 |
| 2019-01-06 | $0.001266 | $0.001391 | $0.001223 | $0.001386 | $2,839.85 | $997,441 |
| 2019-01-07 | $0.001387 | $0.001391 | $0.001284 | $0.001287 | $1,069.98 | $925,801 |
| 2019-01-08 | $0.001289 | $0.001370 | $0.001249 | $0.001289 | $4,091.82 | $927,053 |
| 2019-01-09 | $0.001291 | $0.001342 | $0.001249 | $0.001250 | $2,756.49 | $899,265 |
| 2019-01-10 | $0.001251 | $0.001338 | $0.001100 | $0.001138 | $5,351.62 | $818,410 |
| 2019-01-11 | $0.001137 | $0.001185 | $0.001129 | $0.001141 | $1,236.14 | $820,671 |
| 2019-01-12 | $0.001140 | $0.001210 | $0.001138 | $0.001170 | $2,201.26 | $841,718 |
| 2019-01-13 | $0.001169 | $0.001211 | $0.001131 | $0.001170 | $3,735.12 | $841,734 |
| 2019-01-14 | $0.001171 | $0.001223 | $0.001143 | $0.001184 | $1,181.36 | $851,664 |
| 2019-01-15 | $0.001183 | $0.001224 | $0.001157 | $0.001162 | $543.41 | $835,775 |
| 2019-01-16 | $0.001160 | $0.001217 | $0.001128 | $0.001168 | $3,969.63 | $840,441 |
| 2019-01-17 | $0.001205 | $0.001213 | $0.001123 | $0.001177 | $1,587.20 | $846,405 |
| 2019-01-18 | $0.001176 | $0.001213 | $0.001126 | $0.001133 | $3,933.95 | $815,050 |
| 2019-01-19 | $0.001133 | $0.001212 | $0.001131 | $0.001193 | $418.20 | $858,063 |
| 2019-01-20 | $0.001192 | $0.001270 | $0.001150 | $0.001187 | $4,197.60 | $853,670 |
| 2019-01-21 | $0.001187 | $0.001191 | $0.001139 | $0.001179 | $601.10 | $848,286 |
| 2019-01-22 | $0.001180 | $0.001225 | $0.001140 | $0.001189 | $771.96 | $855,587 |
| 2019-01-23 | $0.001189 | $0.001227 | $0.001140 | $0.001218 | $2,517.30 | $876,274 |
| 2019-01-24 | $0.001218 | $0.001297 | $0.001176 | $0.001224 | $4,876.05 | $880,508 |
| 2019-01-25 | $0.001228 | $0.001265 | $0.001215 | $0.001225 | $2,483.29 | $881,258 |
| 2019-01-26 | $0.001225 | $0.001243 | $0.001184 | $0.001188 | $1,137.93 | $854,566 |
| 2019-01-27 | $0.001188 | $0.001228 | $0.001142 | $0.001144 | $1,431.97 | $823,363 |
| 2019-01-28 | $0.001146 | $0.001183 | $0.001099 | $0.001143 | $2,906.99 | $822,646 |
| 2019-01-29 | $0.001144 | $0.001146 | $0.001028 | $0.001068 | $9,319.85 | $768,383 |
| 2019-01-30 | $0.001067 | $0.001110 | $0.001036 | $0.001045 | $6,537.23 | $751,885 |
| 2019-01-31 | $0.001045 | $0.001121 | $0.001040 | $0.001071 | $2,523.90 | $770,483 |