FoldingCoin FLDC
Xếp hạng #?
12:43:16 17/09/2020
FoldingCoin (FLDC)
Không theo dõi
Lịch sử giá FoldingCoin (FLDC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0003316 | $0.0003408 | $0.0003288 | $0.0003334 | $26.21 | $259,641 |
| 2019-10-02 | $0.0003335 | $0.0004139 | $0.0003285 | $0.0003355 | $34.74 | $261,288 |
| 2019-10-03 | $0.0003354 | $0.0004144 | $0.0003296 | $0.0004128 | $147.47 | $321,466 |
| 2019-10-04 | $0.0004128 | $0.0004129 | $0.0003270 | $0.0003286 | $727.71 | $255,942 |
| 2019-10-05 | $0.0003280 | $0.0004068 | $0.0003235 | $0.0003256 | $510.35 | $253,542 |
| 2019-10-06 | $0.0003255 | $0.0003267 | $0.0003182 | $0.0003196 | $25.53 | $248,923 |
| 2019-10-07 | $0.0003192 | $0.0003321 | $0.0003158 | $0.0003296 | $81.89 | $256,677 |
| 2019-10-08 | $0.0003295 | $0.0003332 | $0.0003272 | $0.0003292 | $125.68 | $256,392 |
| 2019-10-09 | $0.0003292 | $0.0004297 | $0.0003267 | $0.0004294 | $153.34 | $334,451 |
| 2019-10-10 | $0.0004295 | $0.0004309 | $0.0003389 | $0.0003434 | $126.44 | $267,418 |
| 2019-10-11 | $0.0003434 | $0.0004226 | $0.0003319 | $0.0003320 | $91.92 | $258,530 |
| 2019-10-12 | $0.0003321 | $0.0004179 | $0.0003320 | $0.0004164 | $529.08 | $324,256 |
| 2019-10-13 | $0.0004164 | $0.0004236 | $0.0004132 | $0.0004156 | $83.11 | $323,645 |
| 2019-10-14 | $0.0004156 | $0.0004180 | $0.0003334 | $0.0003349 | $631.19 | $260,794 |
| 2019-10-15 | $0.0003351 | $0.0004186 | $0.0003323 | $0.0004101 | $522.54 | $319,366 |
| 2019-10-16 | $0.0004100 | $0.0004839 | $0.0003986 | $0.0004825 | $1,988.12 | $375,764 |
| 2019-10-17 | $0.0004825 | $0.0004880 | $0.0004031 | $0.0004859 | $232.29 | $378,433 |
| 2019-10-18 | $0.0004859 | $0.0004881 | $0.0003187 | $0.0003189 | $1,844.79 | $248,358 |
| 2019-10-19 | $0.0003188 | $0.0004031 | $0.0003177 | $0.0003198 | $2,329.37 | $249,042 |
| 2019-10-20 | $0.0003197 | $0.0004011 | $0.0003179 | $0.0003289 | $564.78 | $256,164 |
| 2019-10-21 | $0.0003290 | $0.0004135 | $0.0003276 | $0.0003295 | $229.63 | $256,633 |
| 2019-10-22 | $0.0003295 | $0.0004142 | $0.0003226 | $0.0003226 | $1,291.17 | $251,267 |
| 2019-10-23 | $0.0003226 | $0.0004047 | $0.0002969 | $0.0002996 | $533.46 | $233,339 |
| 2019-10-24 | $0.0002996 | $0.0003014 | $0.0002970 | $0.0002996 | $39.18 | $233,308 |
| 2019-10-25 | $0.0002996 | $0.0003832 | $0.0002991 | $0.0003469 | $344.08 | $270,202 |
| 2019-10-26 | $0.0003468 | $0.0004049 | $0.0002694 | $0.0003701 | $3,500.24 | $288,226 |
| 2019-10-27 | $0.0003701 | $0.0003814 | $0.0002741 | $0.0002867 | $313.04 | $223,260 |
| 2019-10-28 | $0.0002865 | $0.0003761 | $0.0002768 | $0.0002776 | $892.32 | $216,219 |
| 2019-10-29 | $0.0002777 | $0.0002858 | $0.0002763 | $0.0002829 | $789.33 | $220,315 |
| 2019-10-30 | $0.0002831 | $0.0002831 | $0.0002720 | $0.0002745 | $0 | $213,781 |
| 2019-10-31 | $0.0002745 | $0.0002745 | $0.0002745 | $0.0002745 | $0 | $213,781 |