FolmCoin FLM
Xếp hạng #?
12:43:16 17/09/2020
FolmCoin (FLM)
Không theo dõi
Lịch sử giá FolmCoin (FLM) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01821 | $0.02526 | $0.01801 | $0.02067 | $7,595.50 | $0 |
| 2018-09-02 | $0.02064 | $0.02068 | $0.01253 | $0.01339 | $1,134.02 | $0 |
| 2018-09-03 | $0.01339 | $0.02548 | $0.01332 | $0.01610 | $7,222.40 | $0 |
| 2018-09-04 | $0.01611 | $0.02555 | $0.01607 | $0.02453 | $4,979.89 | $151,235 |
| 2018-09-05 | $0.02457 | $0.02520 | $0.01922 | $0.02317 | $6,333.06 | $143,591 |
| 2018-09-06 | $0.02318 | $0.02318 | $0.01201 | $0.01223 | $2,958.53 | $76,126.05 |
| 2018-09-07 | $0.01221 | $0.01620 | $0.01157 | $0.01161 | $1,568.13 | $72,636.12 |
| 2018-09-08 | $0.01162 | $0.01192 | $0.009672 | $0.009682 | $713.51 | $60,875.98 |
| 2018-09-09 | $0.009677 | $0.009705 | $0.008443 | $0.008444 | $649.23 | $53,352.45 |
| 2018-09-10 | $0.008439 | $0.009486 | $0.007055 | $0.007732 | $393.29 | $49,090.80 |
| 2018-09-11 | $0.007745 | $0.01336 | $0.007713 | $0.008503 | $3,379.27 | $63,243.00 |
| 2018-09-12 | $0.008504 | $0.01147 | $0.006048 | $0.008554 | $2,171.05 | $63,890.03 |
| 2018-09-13 | $0.008562 | $0.009317 | $0.008153 | $0.008224 | $1,280.82 | $61,679.05 |
| 2018-09-14 | $0.008219 | $0.008990 | $0.008117 | $0.008327 | $205.88 | $62,701.36 |
| 2018-09-15 | $0.008316 | $0.009092 | $0.008085 | $0.008671 | $835.51 | $65,556.89 |
| 2018-09-16 | $0.008695 | $0.009333 | $0.007696 | $0.008019 | $617.11 | $60,876.66 |
| 2018-09-17 | $0.008039 | $0.01086 | $0.007077 | $0.007110 | $314.91 | $54,187.78 |
| 2018-09-18 | $0.007110 | $0.009697 | $0.007083 | $0.008632 | $840.79 | $66,050.43 |
| 2018-09-19 | $0.008637 | $0.009386 | $0.006875 | $0.007324 | $457.72 | $56,267.76 |
| 2018-09-20 | $0.007327 | $0.009509 | $0.007327 | $0.008125 | $116.49 | $62,672.60 |
| 2018-09-21 | $0.008128 | $0.01228 | $0.007416 | $0.008951 | $620.92 | $69,313.58 |
| 2018-09-22 | $0.008957 | $0.01219 | $0.008733 | $0.008757 | $119.40 | $68,084.80 |
| 2018-09-23 | $0.008761 | $0.008858 | $0.008398 | $0.008579 | $224.93 | $66,958.45 |
| 2018-09-24 | $0.008581 | $0.01030 | $0.008327 | $0.009923 | $1,008.51 | $77,754.00 |
| 2018-09-25 | $0.009912 | $0.01140 | $0.007788 | $0.007990 | $216.38 | $62,852.51 |
| 2018-09-26 | $0.007977 | $0.01091 | $0.007897 | $0.008469 | $302.97 | $66,878.18 |
| 2018-09-27 | $0.008479 | $0.008636 | $0.008092 | $0.008510 | $275.24 | $67,466.06 |
| 2018-09-28 | $0.008512 | $0.008726 | $0.008103 | $0.008402 | $291.26 | $66,868.65 |
| 2018-09-29 | $0.008413 | $0.008477 | $0.008134 | $0.008448 | $140.56 | $67,494.35 |
| 2018-09-30 | $0.008445 | $0.01036 | $0.008180 | $0.008248 | $287.06 | $66,147.49 |