FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0009424 | $0.0009976 | $0.0009383 | $0.0009959 | $5,396.53 | $716,435 |
| 2019-04-02 | $0.0009959 | $0.001136 | $0.0009550 | $0.001072 | $16,524.00 | $771,152 |
| 2019-04-03 | $0.001072 | $0.001218 | $0.001031 | $0.001142 | $7,355.54 | $821,445 |
| 2019-04-04 | $0.001142 | $0.001283 | $0.001104 | $0.001179 | $8,440.00 | $848,362 |
| 2019-04-05 | $0.001179 | $0.001338 | $0.001151 | $0.001209 | $5,058.97 | $869,545 |
| 2019-04-06 | $0.001209 | $0.001558 | $0.001200 | $0.001314 | $14,432.07 | $945,343 |
| 2019-04-07 | $0.001313 | $0.001495 | $0.001312 | $0.001454 | $2,277.12 | $1,046,080 |
| 2019-04-08 | $0.001454 | $0.001532 | $0.001298 | $0.001373 | $3,271.82 | $987,740 |
| 2019-04-09 | $0.001373 | $0.001407 | $0.001236 | $0.001247 | $3,053.58 | $940,603 |
| 2019-04-10 | $0.001246 | $0.001319 | $0.001167 | $0.001169 | $4,562.32 | $881,898 |
| 2019-04-11 | $0.001170 | $0.001201 | $0.001055 | $0.001112 | $2,825.36 | $838,622 |
| 2019-04-12 | $0.001112 | $0.001168 | $0.001047 | $0.001067 | $2,886.77 | $804,980 |
| 2019-04-13 | $0.001067 | $0.001125 | $0.001062 | $0.001067 | $666.07 | $805,106 |
| 2019-04-14 | $0.001067 | $0.001135 | $0.001029 | $0.001031 | $1,312.56 | $777,713 |
| 2019-04-15 | $0.001031 | $0.001140 | $0.001001 | $0.001010 | $2,980.07 | $761,695 |
| 2019-04-16 | $0.001010 | $0.001095 | $0.0009686 | $0.001044 | $2,698.57 | $787,440 |
| 2019-04-17 | $0.001043 | $0.001099 | $0.0009905 | $0.001046 | $1,339.51 | $789,151 |
| 2019-04-18 | $0.001046 | $0.001109 | $0.001046 | $0.001057 | $194.79 | $797,241 |
| 2019-04-19 | $0.001057 | $0.001104 | $0.001042 | $0.001057 | $288.85 | $797,358 |
| 2019-04-20 | $0.001057 | $0.001174 | $0.001056 | $0.001169 | $1,761.22 | $882,166 |
| 2019-04-21 | $0.001169 | $0.001227 | $0.0009955 | $0.001112 | $3,570.49 | $838,546 |
| 2019-04-22 | $0.001111 | $0.001129 | $0.001053 | $0.001129 | $672.74 | $851,854 |
| 2019-04-23 | $0.001129 | $0.001219 | $0.001104 | $0.001109 | $6,286.48 | $836,877 |
| 2019-04-24 | $0.001109 | $0.001285 | $0.001107 | $0.001197 | $9,498.50 | $903,160 |
| 2019-04-25 | $0.001197 | $0.001211 | $0.001086 | $0.001140 | $2,760.05 | $859,902 |
| 2019-04-26 | $0.001144 | $0.001144 | $0.001037 | $0.001052 | $1,793.24 | $794,007 |
| 2019-04-27 | $0.001052 | $0.001115 | $0.001046 | $0.001105 | $114.28 | $833,541 |
| 2019-04-28 | $0.001105 | $0.001110 | $0.001047 | $0.001055 | $1,379.11 | $795,761 |
| 2019-04-29 | $0.001055 | $0.001061 | $0.0008844 | $0.0008911 | $4,531.03 | $672,239 |
| 2019-04-30 | $0.0008912 | $0.001073 | $0.0008903 | $0.001070 | $2,701.32 | $807,049 |