FolmCoin FLM
Xếp hạng #?
12:43:16 17/09/2020
FolmCoin (FLM)
Không theo dõi
Lịch sử giá FolmCoin (FLM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001311 | $0.001366 | $0.001278 | $0.001286 | $29.78 | $12,429.39 |
| 2019-04-02 | $0.001287 | $0.001522 | $0.001286 | $0.001510 | $22.84 | $14,594.93 |
| 2019-04-03 | $0.001511 | $0.001600 | $0.001419 | $0.001443 | $19.16 | $13,939.18 |
| 2019-04-04 | $0.001443 | $0.002165 | $0.001435 | $0.001474 | $34.34 | $14,243.41 |
| 2019-04-05 | $0.001474 | $0.001516 | $0.001474 | $0.001511 | $5.85 | $14,599.07 |
| 2019-04-06 | $0.001511 | $0.002112 | $0.001448 | $0.001466 | $7.30 | $14,162.41 |
| 2019-04-07 | $0.001464 | $0.001602 | $0.001413 | $0.001587 | $22.99 | $15,335.16 |
| 2019-04-08 | $0.001587 | $0.001629 | $0.001326 | $0.001533 | $12.12 | $14,810.75 |
| 2019-04-09 | $0.001533 | $0.002478 | $0.001503 | $0.001534 | $77.34 | $14,821.11 |
| 2019-04-10 | $0.001533 | $0.002157 | $0.001481 | $0.001779 | $33.74 | $17,189.79 |
| 2019-04-11 | $0.001780 | $0.001787 | $0.001584 | $0.001636 | $37.81 | $15,803.81 |
| 2019-04-12 | $0.001635 | $0.002279 | $0.001505 | $0.002267 | $289.13 | $21,907.43 |
| 2019-04-13 | $0.002267 | $0.002288 | $0.001173 | $0.001174 | $58.32 | $11,341.75 |
| 2019-04-14 | $0.001174 | $0.001175 | $0.0003556 | $0.001031 | $282.29 | $9,961.13 |
| 2019-04-15 | $0.001031 | $0.001867 | $0.001031 | $0.001402 | $36.84 | $13,548.44 |
| 2019-04-16 | $0.001402 | $0.001825 | $0.001398 | $0.001565 | $17.14 | $15,121.66 |
| 2019-04-17 | $0.001564 | $0.001578 | $0.0008346 | $0.0009414 | $73.78 | $9,096.86 |
| 2019-04-18 | $0.0009414 | $0.0009966 | $0.0008930 | $0.0009511 | $6.33 | $9,190.12 |
| 2019-04-19 | $0.0009512 | $0.0009512 | $0.0007615 | $0.0007733 | $11.43 | $7,471.80 |
| 2019-04-20 | $0.0007735 | $0.001100 | $0.0007697 | $0.0009372 | $5.84 | $9,056.15 |
| 2019-04-21 | $0.0009376 | $0.0009404 | $0.0008739 | $0.0008993 | $8.70 | $8,690.20 |
| 2019-04-22 | $0.0008990 | $0.0009008 | $0.0006881 | $0.0007441 | $30.84 | $7,189.87 |
| 2019-04-23 | $0.0007441 | $0.0008643 | $0.0007433 | $0.0007860 | $3.39 | $7,594.78 |
| 2019-04-24 | $0.0007860 | $0.001371 | $0.0007116 | $0.001369 | $14.71 | $13,230.41 |
| 2019-04-25 | $0.001369 | $0.001378 | $0.0007654 | $0.0007771 | $2.15 | $7,509.43 |
| 2019-04-26 | $0.0007797 | $0.0008544 | $0.0007708 | $0.0008415 | $21.76 | $8,130.91 |
| 2019-04-27 | $0.0008420 | $0.001009 | $0.0008360 | $0.0009996 | $3.91 | $9,659.41 |
| 2019-04-28 | $0.0009993 | $0.001004 | $0.0008328 | $0.0009064 | $24.37 | $8,758.73 |
| 2019-04-29 | $0.0009069 | $0.0009290 | $0.0008934 | $0.0009261 | $16.46 | $8,948.61 |
| 2019-04-30 | $0.0009262 | $0.0009295 | $0.0008832 | $0.0009093 | $9.00 | $8,786.33 |