FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001369 | $0.001377 | $0.001274 | $0.001283 | $1,578.91 | $977,443 |
| 2019-06-02 | $0.001283 | $0.001564 | $0.001282 | $0.001396 | $4,488.73 | $1,063,964 |
| 2019-06-03 | $0.001397 | $0.001792 | $0.001338 | $0.001553 | $4,245.70 | $1,183,121 |
| 2019-06-04 | $0.001551 | $0.001551 | $0.001295 | $0.001381 | $3,241.91 | $1,052,466 |
| 2019-06-05 | $0.001383 | $0.001705 | $0.001296 | $0.001480 | $3,182.70 | $1,127,649 |
| 2019-06-06 | $0.001480 | $0.001729 | $0.001460 | $0.001562 | $4,993.54 | $1,189,882 |
| 2019-06-07 | $0.001561 | $0.001640 | $0.001273 | $0.001442 | $7,504.98 | $1,098,846 |
| 2019-06-08 | $0.001442 | $0.001452 | $0.001022 | $0.001188 | $34,468.88 | $905,401 |
| 2019-06-09 | $0.001188 | $0.001192 | $0.001056 | $0.001073 | $2,864.58 | $817,548 |
| 2019-06-10 | $0.001073 | $0.001164 | $0.001026 | $0.001119 | $5,912.11 | $852,451 |
| 2019-06-11 | $0.001120 | $0.001122 | $0.0009343 | $0.001027 | $5,878.16 | $782,333 |
| 2019-06-12 | $0.001027 | $0.001125 | $0.0008917 | $0.001059 | $3,859.29 | $806,843 |
| 2019-06-13 | $0.001057 | $0.001061 | $0.0008878 | $0.0009864 | $2,136.07 | $751,538 |
| 2019-06-14 | $0.0009870 | $0.001010 | $0.0008985 | $0.0009542 | $2,097.54 | $727,004 |
| 2019-06-15 | $0.0009546 | $0.001036 | $0.0008614 | $0.0008833 | $4,218.75 | $673,008 |
| 2019-06-16 | $0.0008833 | $0.001027 | $0.0008154 | $0.0008979 | $2,408.33 | $684,094 |
| 2019-06-17 | $0.0008986 | $0.0009334 | $0.0006428 | $0.0007465 | $5,796.94 | $568,787 |
| 2019-06-18 | $0.0007462 | $0.0009069 | $0.0007188 | $0.0009062 | $6,100.69 | $690,473 |
| 2019-06-19 | $0.0009068 | $0.0009269 | $0.0008154 | $0.0008344 | $2,968.69 | $635,735 |
| 2019-06-20 | $0.0008342 | $0.0009586 | $0.0007610 | $0.0007610 | $4,793.30 | $579,799 |
| 2019-06-21 | $0.0007615 | $0.0008951 | $0.0007612 | $0.0008129 | $6,342.83 | $619,332 |
| 2019-06-22 | $0.0008129 | $0.001021 | $0.0007476 | $0.0008559 | $6,180.95 | $652,116 |
| 2019-06-23 | $0.0008560 | $0.0009700 | $0.0007474 | $0.0008677 | $1,128.71 | $661,113 |
| 2019-06-24 | $0.0008677 | $0.0009967 | $0.0007552 | $0.0008805 | $301.56 | $670,843 |
| 2019-06-25 | $0.0008807 | $0.001029 | $0.0007904 | $0.0009435 | $865.47 | $718,884 |
| 2019-06-26 | $0.0009432 | $0.001039 | $0.0007435 | $0.001039 | $2,963.41 | $791,679 |
| 2019-06-27 | $0.001040 | $0.001064 | $0.0007054 | $0.0008927 | $548.63 | $680,195 |
| 2019-06-28 | $0.0008927 | $0.001114 | $0.0007666 | $0.0008670 | $5,290.07 | $660,595 |
| 2019-06-29 | $0.0008670 | $0.0009697 | $0.0007048 | $0.0009546 | $2,553.38 | $727,360 |
| 2019-06-30 | $0.0009546 | $0.0009615 | $0.0007199 | $0.0007519 | $643.24 | $572,917 |