FolmCoin FLM
Xếp hạng #?
12:43:16 17/09/2020
FolmCoin (FLM)
Không theo dõi
Lịch sử giá FolmCoin (FLM) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003718 | $0.004039 | $0.003718 | $0.003991 | $95.24 | $35,922.35 |
| 2018-11-02 | $0.003991 | $0.004914 | $0.003544 | $0.003593 | $109.21 | $32,455.15 |
| 2018-11-03 | $0.003593 | $0.003780 | $0.003588 | $0.003590 | $134.98 | $32,531.79 |
| 2018-11-04 | $0.003590 | $0.003964 | $0.003241 | $0.003280 | $108.67 | $29,822.97 |
| 2018-11-05 | $0.003279 | $0.006362 | $0.003204 | $0.003209 | $207.73 | $29,271.11 |
| 2018-11-06 | $0.003224 | $0.003558 | $0.003200 | $0.003554 | $41.74 | $32,446.83 |
| 2018-11-07 | $0.003556 | $0.004562 | $0.003508 | $0.003660 | $59.48 | $33,615.10 |
| 2018-11-08 | $0.003658 | $0.004483 | $0.003235 | $0.003602 | $85.67 | $33,194.54 |
| 2018-11-09 | $0.003602 | $0.004865 | $0.003601 | $0.003935 | $76.47 | $36,384.65 |
| 2018-11-10 | $0.003934 | $0.003995 | $0.003896 | $0.003983 | $48.85 | $36,943.70 |
| 2018-11-11 | $0.003980 | $0.003990 | $0.003805 | $0.003835 | $77.90 | $35,691.34 |
| 2018-11-12 | $0.003859 | $0.003868 | $0.003742 | $0.003767 | $52.71 | $35,172.97 |
| 2018-11-13 | $0.003750 | $0.005598 | $0.003730 | $0.005598 | $186.49 | $52,442.10 |
| 2018-11-14 | $0.005583 | $0.005590 | $0.003221 | $0.004505 | $165.66 | $42,332.12 |
| 2018-11-15 | $0.004530 | $0.004530 | $0.002980 | $0.004442 | $147.77 | $41,877.93 |
| 2018-11-16 | $0.003158 | $0.004653 | $0.003095 | $0.003157 | $374.56 | $29,860.95 |
| 2018-11-17 | $0.003166 | $0.003167 | $0.003012 | $0.003133 | $20.59 | $29,726.04 |
| 2018-11-18 | $0.003144 | $0.003299 | $0.003136 | $0.003169 | $26.48 | $30,162.21 |
| 2018-11-19 | $0.003169 | $0.003169 | $0.002702 | $0.002761 | $10.92 | $26,366.42 |
| 2018-11-20 | $0.002754 | $0.003951 | $0.001844 | $0.002937 | $206.60 | $28,141.07 |
| 2018-11-21 | $0.002939 | $0.003681 | $0.002476 | $0.002596 | $12.58 | $24,950.67 |
| 2018-11-22 | $0.002586 | $0.002750 | $0.002569 | $0.002658 | $23.35 | $25,633.96 |
| 2018-11-23 | $0.002645 | $0.003205 | $0.002162 | $0.002249 | $88.82 | $21,731.86 |
| 2018-11-24 | $0.002247 | $0.002383 | $0.002064 | $0.002126 | $14.15 | $20,545.36 |
| 2018-11-25 | $0.002127 | $0.002356 | $0.002011 | $0.002278 | $26.72 | $22,007.44 |
| 2018-11-26 | $0.002288 | $0.002701 | $0.002053 | $0.002144 | $54.39 | $20,719.29 |
| 2018-11-27 | $0.002143 | $0.002906 | $0.002080 | $0.002177 | $72.94 | $21,036.91 |
| 2018-11-28 | $0.002179 | $0.003033 | $0.001040 | $0.001708 | $73.71 | $16,500.51 |
| 2018-11-29 | $0.001718 | $0.004207 | $0.001242 | $0.002386 | $102.80 | $23,059.04 |
| 2018-11-30 | $0.002392 | $0.003304 | $0.002138 | $0.002181 | $87.82 | $21,070.04 |