BITFID FID
Xếp hạng #?
08:39:17 28/04/2018
BITFID (FID)
Không hoạt động
Lịch sử giá BITFID (FID) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.2633 | $0.2683 | $0.2410 | $0.2535 | $967,632 | $0 |
| 2017-09-02 | $0.2534 | $0.2539 | $0.1803 | $0.2128 | $886,464 | $0 |
| 2017-09-03 | $0.2147 | $0.2268 | $0.1866 | $0.2037 | $762,588 | $0 |
| 2017-09-04 | $0.2028 | $0.2154 | $0.07014 | $0.07558 | $624,669 | $0 |
| 2017-09-05 | $0.07146 | $0.1197 | $0.06079 | $0.07840 | $497,068 | $0 |
| 2017-09-06 | $0.07815 | $0.1027 | $0.07470 | $0.09612 | $439,350 | $0 |
| 2017-09-07 | $0.09612 | $0.1000 | $0.09602 | $0.09748 | $365,636 | $0 |
| 2017-09-08 | $0.09748 | $0.1018 | $0.09746 | $0.1012 | $277,523 | $0 |
| 2017-09-09 | $0.1012 | $0.1038 | $0.09997 | $0.1008 | $273,047 | $0 |
| 2017-09-10 | $0.1008 | $0.1016 | $0.1006 | $0.1010 | $271,860 | $0 |
| 2017-09-11 | $0.1010 | $0.1010 | $0.09938 | $0.09985 | $269,840 | $0 |
| 2017-09-12 | $0.09985 | $0.1311 | $0.08205 | $0.08334 | $3,397.31 | $0 |
| 2017-09-13 | $0.08337 | $0.1546 | $0.08220 | $0.1163 | $3,125.77 | $0 |
| 2017-09-14 | $0.1163 | $0.1179 | $0.09674 | $0.09674 | $275.48 | $0 |
| 2017-09-15 | $0.09659 | $0.1041 | $0.05978 | $0.07370 | $2,635.44 | $0 |
| 2017-09-16 | $0.07438 | $0.1160 | $0.07112 | $0.07422 | $782.25 | $0 |
| 2017-09-17 | $0.07434 | $0.07599 | $0.06978 | $0.07405 | $38.28 | $0 |
| 2017-09-18 | $0.07390 | $0.08258 | $0.07390 | $0.08186 | $760.53 | $0 |
| 2017-09-19 | $0.08206 | $0.1214 | $0.07731 | $0.07838 | $1,040.45 | $0 |
| 2017-09-20 | $0.07827 | $0.1214 | $0.07802 | $0.1170 | $1,026.37 | $0 |
| 2017-09-21 | $0.1164 | $0.1172 | $0.07436 | $0.1088 | $367.82 | $0 |
| 2017-09-22 | $0.1086 | $0.1105 | $0.07071 | $0.1085 | $2,485.17 | $0 |
| 2017-09-23 | $0.1082 | $0.1145 | $0.1072 | $0.1137 | $138.33 | $0 |
| 2017-09-24 | $0.1137 | $0.1137 | $0.07278 | $0.07352 | $249.51 | $0 |
| 2017-09-25 | $0.07345 | $0.1130 | $0.07342 | $0.07867 | $2,007.08 | $0 |
| 2017-09-26 | $0.07867 | $0.1560 | $0.07730 | $0.1170 | $5,293.20 | $0 |
| 2017-09-27 | $0.1167 | $0.1267 | $0.1167 | $0.1262 | $140.23 | $0 |
| 2017-09-28 | $0.1262 | $0.1282 | $0.08278 | $0.1259 | $700.46 | $0 |
| 2017-09-29 | $0.1258 | $0.1271 | $0.08096 | $0.1251 | $258.34 | $0 |
| 2017-09-30 | $0.1252 | $0.1307 | $0.08536 | $0.1303 | $343.25 | $0 |