FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001070 | $0.001080 | $0.0009653 | $0.001026 | $43.08 | $773,984 |
| 2019-05-02 | $0.001026 | $0.001082 | $0.0009808 | $0.001046 | $412.21 | $789,020 |
| 2019-05-03 | $0.001046 | $0.001165 | $0.0009967 | $0.001096 | $683.13 | $827,223 |
| 2019-05-04 | $0.001096 | $0.001168 | $0.001071 | $0.001108 | $318.33 | $844,533 |
| 2019-05-05 | $0.001108 | $0.001158 | $0.0009749 | $0.0009832 | $3,841.41 | $749,155 |
| 2019-05-06 | $0.0009827 | $0.001098 | $0.0009664 | $0.001034 | $1,580.46 | $787,519 |
| 2019-05-07 | $0.001033 | $0.001133 | $0.001033 | $0.001110 | $512.68 | $845,366 |
| 2019-05-08 | $0.001108 | $0.001116 | $0.001051 | $0.001076 | $7,627.20 | $819,837 |
| 2019-05-09 | $0.001076 | $0.001235 | $0.001076 | $0.001234 | $3,306.97 | $940,202 |
| 2019-05-10 | $0.001233 | $0.001350 | $0.001168 | $0.001210 | $12,333.43 | $921,932 |
| 2019-05-11 | $0.001210 | $0.001357 | $0.001203 | $0.001296 | $4,722.02 | $987,701 |
| 2019-05-12 | $0.001296 | $0.001351 | $0.001168 | $0.001184 | $1,831.41 | $902,198 |
| 2019-05-13 | $0.001184 | $0.001420 | $0.001170 | $0.001328 | $2,750.96 | $1,011,582 |
| 2019-05-14 | $0.001328 | $0.001473 | $0.001253 | $0.001357 | $4,753.05 | $1,033,835 |
| 2019-05-15 | $0.001356 | $0.001617 | $0.001268 | $0.001392 | $11,339.67 | $1,060,509 |
| 2019-05-16 | $0.001390 | $0.001525 | $0.001355 | $0.001419 | $1,585.56 | $1,080,804 |
| 2019-05-17 | $0.001418 | $0.001426 | $0.001203 | $0.001244 | $1,570.83 | $947,930 |
| 2019-05-18 | $0.001244 | $0.001338 | $0.001157 | $0.001231 | $1,941.70 | $938,281 |
| 2019-05-19 | $0.001232 | $0.001377 | $0.001205 | $0.001311 | $4,706.57 | $999,118 |
| 2019-05-20 | $0.001311 | $0.001311 | $0.001171 | $0.001276 | $1,908.88 | $972,062 |
| 2019-05-21 | $0.001276 | $0.001372 | $0.001177 | $0.001193 | $1,537.58 | $908,615 |
| 2019-05-22 | $0.001192 | $0.001358 | $0.001139 | $0.001148 | $711.61 | $874,723 |
| 2019-05-23 | $0.001148 | $0.001349 | $0.001127 | $0.001181 | $660.44 | $899,905 |
| 2019-05-24 | $0.001182 | $0.001373 | $0.001171 | $0.001358 | $556.62 | $1,034,684 |
| 2019-05-25 | $0.001358 | $0.001367 | $0.001193 | $0.001207 | $804.28 | $919,594 |
| 2019-05-26 | $0.001207 | $0.001384 | $0.001187 | $0.001302 | $574.69 | $991,977 |
| 2019-05-27 | $0.001303 | $0.001573 | $0.001301 | $0.001408 | $4,150.96 | $1,073,093 |
| 2019-05-28 | $0.001408 | $0.001491 | $0.001306 | $0.001483 | $2,761.97 | $1,130,247 |
| 2019-05-29 | $0.001483 | $0.001483 | $0.001281 | $0.001386 | $1,620.30 | $1,055,716 |
| 2019-05-30 | $0.001386 | $0.001482 | $0.001221 | $0.001243 | $1,833.17 | $946,703 |
| 2019-05-31 | $0.001243 | $0.001371 | $0.001221 | $0.001369 | $170.07 | $1,043,233 |