FolmCoin FLM
Xếp hạng #?
12:43:16 17/09/2020
FolmCoin (FLM)
Không theo dõi
Lịch sử giá FolmCoin (FLM) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0009091 | $0.0009214 | $0.0008589 | $0.0008639 | $2.93 | $8,348.10 |
| 2019-05-02 | $0.0008642 | $0.0008839 | $0.0008620 | $0.0008809 | $15.87 | $8,511.64 |
| 2019-05-03 | $0.0008807 | $0.001056 | $0.0008778 | $0.0009572 | $4.52 | $9,248.99 |
| 2019-05-04 | $0.0009572 | $0.0009998 | $0.0008158 | $0.0009221 | $21.28 | $8,910.20 |
| 2019-05-05 | $0.0009220 | $0.0009782 | $0.0009033 | $0.0009702 | $21.17 | $9,374.92 |
| 2019-05-06 | $0.0009697 | $0.0009713 | $0.0008447 | $0.0008451 | $5.02 | $8,165.97 |
| 2019-05-07 | $0.0008448 | $0.0008697 | $0.0007003 | $0.0007007 | $20.23 | $6,771.20 |
| 2019-05-08 | $0.0007000 | $0.0007196 | $0.0006941 | $0.0007173 | $3.50 | $6,931.53 |
| 2019-05-09 | $0.0007173 | $0.0007419 | $0.0007173 | $0.0007404 | $7.47 | $7,154.27 |
| 2019-05-10 | $0.0007400 | $0.0007715 | $0.0006916 | $0.0007005 | $4.19 | $6,769.10 |
| 2019-05-11 | $0.0007017 | $0.0008608 | $0.0007004 | $0.0008453 | $11.38 | $8,168.06 |
| 2019-05-12 | $0.0008460 | $0.0008490 | $0.0007487 | $0.0007667 | $5.00 | $7,408.80 |
| 2019-05-13 | $0.0007667 | $0.0008896 | $0.0007569 | $0.0008591 | $14.27 | $8,301.15 |
| 2019-05-14 | $0.0008596 | $0.0009123 | $0.0007670 | $0.0007982 | $2.54 | $7,712.50 |
| 2019-05-15 | $0.0007977 | $0.0008773 | $0.0007379 | $0.0008092 | $18.71 | $7,819.16 |
| 2019-05-16 | $0.0008085 | $0.0008233 | $0.0006247 | $0.0007101 | $8.65 | $6,861.16 |
| 2019-05-17 | $0.0007094 | $0.0007261 | $0.0006353 | $0.0007253 | $12.58 | $7,008.21 |
| 2019-05-18 | $0.0007253 | $0.0007309 | $0.0006224 | $0.0006247 | $3.03 | $6,036.16 |
| 2019-05-19 | $0.0006248 | $0.0007968 | $0.0006238 | $0.0007884 | $25.47 | $7,618.16 |
| 2019-05-20 | $0.0007884 | $0.0007884 | $0.0006120 | $0.0006381 | $20.88 | $6,166.22 |
| 2019-05-21 | $0.0006378 | $0.0006411 | $0.0003982 | $0.0006359 | $22.60 | $6,144.49 |
| 2019-05-22 | $0.0006359 | $0.0006396 | $0.0003171 | $0.0005948 | $13.93 | $5,747.72 |
| 2019-05-23 | $0.0005948 | $0.0006082 | $0.0005389 | $0.0005997 | $3.92 | $5,794.69 |
| 2019-05-24 | $0.0005999 | $0.0006131 | $0.0005466 | $0.0005568 | $7.14 | $5,379.80 |
| 2019-05-25 | $0.0005568 | $0.0005632 | $0.0003517 | $0.0004648 | $12.86 | $4,490.93 |
| 2019-05-26 | $0.0004642 | $0.0006601 | $0.0004160 | $0.0006592 | $12.41 | $6,369.95 |
| 2019-05-27 | $0.0006595 | $0.003161 | $0.0006305 | $0.002618 | $1,662.92 | $25,299.13 |
| 2019-05-28 | $0.002617 | $0.002617 | $0.001126 | $0.001220 | $1,439.35 | $11,786.32 |
| 2019-05-29 | $0.001219 | $0.001971 | $0.001119 | $0.001299 | $37.61 | $12,551.03 |
| 2019-05-30 | $0.001299 | $0.003104 | $0.001272 | $0.002967 | $371.32 | $28,669.20 |
| 2019-05-31 | $0.002967 | $0.003342 | $0.002013 | $0.002276 | $175.00 | $21,990.15 |