FolmCoin FLM
Xếp hạng #?
12:43:16 17/09/2020
FolmCoin (FLM)
Không theo dõi
Lịch sử giá FolmCoin (FLM) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001685 | $0.001878 | $0.001680 | $0.001849 | $37.45 | $17,863.33 |
| 2019-01-02 | $0.001853 | $0.002655 | $0.001651 | $0.001809 | $58.88 | $17,482.61 |
| 2019-01-03 | $0.001810 | $0.002168 | $0.001775 | $0.001778 | $136.05 | $17,176.98 |
| 2019-01-04 | $0.001779 | $0.002454 | $0.001767 | $0.002330 | $42.06 | $22,513.93 |
| 2019-01-05 | $0.002324 | $0.002362 | $0.001968 | $0.002133 | $13.27 | $20,612.95 |
| 2019-01-06 | $0.002133 | $0.002423 | $0.002121 | $0.002393 | $109.94 | $23,120.26 |
| 2019-01-07 | $0.002393 | $0.002504 | $0.002311 | $0.002320 | $31.46 | $22,414.61 |
| 2019-01-08 | $0.002323 | $0.002480 | $0.002309 | $0.002473 | $69.64 | $23,898.97 |
| 2019-01-09 | $0.002478 | $0.002502 | $0.002369 | $0.002393 | $18.51 | $23,122.01 |
| 2019-01-10 | $0.002395 | $0.003276 | $0.002226 | $0.003117 | $103.51 | $30,122.17 |
| 2019-01-11 | $0.003117 | $0.003125 | $0.001967 | $0.001987 | $125.73 | $19,201.00 |
| 2019-01-12 | $0.001985 | $0.002115 | $0.001977 | $0.002101 | $13.63 | $20,301.67 |
| 2019-01-13 | $0.002099 | $0.002158 | $0.002072 | $0.002079 | $83.16 | $20,088.18 |
| 2019-01-14 | $0.002079 | $0.002202 | $0.002073 | $0.002130 | $16.72 | $20,579.67 |
| 2019-01-15 | $0.002130 | $0.002201 | $0.002124 | $0.002160 | $60.80 | $20,875.06 |
| 2019-01-16 | $0.002157 | $0.002220 | $0.002087 | $0.002216 | $74.19 | $21,415.00 |
| 2019-01-17 | $0.002216 | $0.002221 | $0.002045 | $0.002054 | $110.13 | $19,845.36 |
| 2019-01-18 | $0.002053 | $0.002058 | $0.001659 | $0.001783 | $7.22 | $17,227.84 |
| 2019-01-19 | $0.001783 | $0.001808 | $0.001546 | $0.001701 | $66.27 | $16,438.62 |
| 2019-01-20 | $0.001700 | $0.001748 | $0.001556 | $0.001591 | $10.42 | $15,374.42 |
| 2019-01-21 | $0.001593 | $0.001666 | $0.001593 | $0.001642 | $38.16 | $15,868.26 |
| 2019-01-22 | $0.001643 | $0.001646 | $0.001189 | $0.001189 | $96.59 | $11,490.05 |
| 2019-01-23 | $0.001189 | $0.001298 | $0.0006228 | $0.0007909 | $404.44 | $7,642.69 |
| 2019-01-24 | $0.0007908 | $0.001226 | $0.0007892 | $0.0009320 | $135.78 | $9,005.43 |
| 2019-01-25 | $0.0009340 | $0.001886 | $0.0009171 | $0.001784 | $303.63 | $17,239.62 |
| 2019-01-26 | $0.001784 | $0.001896 | $0.001085 | $0.001619 | $1,318.58 | $15,641.84 |
| 2019-01-27 | $0.001620 | $0.001623 | $0.001139 | $0.001384 | $38.01 | $13,370.64 |
| 2019-01-28 | $0.001385 | $0.002420 | $0.001101 | $0.001958 | $703.57 | $18,920.19 |
| 2019-01-29 | $0.001959 | $0.001965 | $0.001222 | $0.001291 | $137.38 | $12,475.70 |
| 2019-01-30 | $0.001292 | $0.001689 | $0.0009416 | $0.001524 | $147.57 | $14,726.87 |
| 2019-01-31 | $0.001524 | $0.001535 | $0.001030 | $0.001128 | $28.97 | $10,904.33 |