BITFID FID
Xếp hạng #?
08:39:17 28/04/2018
BITFID (FID)
Không hoạt động
Lịch sử giá BITFID (FID) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1303 | $0.1319 | $0.1279 | $0.1319 | $266.31 | $0 |
| 2017-10-02 | $0.1318 | $0.1337 | $0.08736 | $0.08805 | $267.58 | $0 |
| 2017-10-03 | $0.08806 | $0.08856 | $0.08541 | $0.08626 | $77.24 | $0 |
| 2017-10-05 | $0.08334 | $0.08733 | $0.08301 | $0.08647 | $178.10 | $0 |
| 2017-10-06 | $0.08647 | $0.1327 | $0.08630 | $0.1312 | $138.71 | $0 |
| 2017-10-07 | $0.1312 | $0.1316 | $0.1309 | $0.1314 | $136.60 | $0 |
| 2017-10-08 | $0.1355 | $0.1371 | $0.09091 | $0.09203 | $206.83 | $0 |
| 2017-10-09 | $0.09206 | $0.09740 | $0.09116 | $0.09573 | $129.24 | $0 |
| 2017-10-10 | $0.09572 | $0.09857 | $0.09457 | $0.09527 | $9.53 | $0 |
| 2017-10-11 | $0.09526 | $0.09657 | $0.09450 | $0.09629 | $9.63 | $0 |
| 2017-10-12 | $0.09699 | $0.1085 | $0.09695 | $0.1085 | $598.37 | $0 |
| 2017-10-13 | $0.1088 | $0.1175 | $0.1081 | $0.1131 | $631.25 | $0 |
| 2017-10-14 | $0.1131 | $0.1170 | $0.1121 | $0.1168 | $141.11 | $0 |
| 2017-10-15 | $0.1170 | $0.1174 | $0.1095 | $0.1138 | $511.84 | $0 |
| 2017-10-16 | $0.1138 | $0.1152 | $0.1113 | $0.1142 | $513.73 | $0 |
| 2017-10-17 | $0.1132 | $0.1139 | $0.1107 | $0.1120 | $200.20 | $0 |
| 2017-10-18 | $0.1120 | $0.1120 | $0.1050 | $0.1055 | $158.43 | $0 |
| 2017-10-19 | $0.1693 | $0.1722 | $0.1119 | $0.1711 | $150.36 | $0 |
| 2017-10-20 | $0.1711 | $0.1717 | $0.1124 | $0.1204 | $12.75 | $0 |
| 2017-10-21 | $0.1201 | $0.1224 | $0.1193 | $0.1223 | $12.96 | $0 |
| 2017-10-23 | $0.1787 | $0.1820 | $0.1133 | $0.1176 | $185.96 | $0 |
| 2017-10-24 | $0.1173 | $0.1173 | $0.1097 | $0.1103 | $26.61 | $0 |
| 2017-10-25 | $0.1104 | $0.1126 | $0.1076 | $0.1111 | $22.14 | $0 |
| 2017-10-26 | $0.1147 | $0.1197 | $0.1139 | $0.1177 | $873.55 | $0 |
| 2017-10-27 | $0.1177 | $0.1199 | $0.1140 | $0.1150 | $246.54 | $0 |
| 2017-10-28 | $0.1153 | $0.1174 | $0.1139 | $0.1147 | $568.73 | $0 |
| 2017-10-29 | $0.1146 | $0.1264 | $0.05713 | $0.1239 | $110.88 | $0 |
| 2017-10-30 | $0.1231 | $0.1243 | $0.1207 | $0.1230 | $12.24 | $0 |
| 2017-10-31 | $0.1226 | $0.1853 | $0.1219 | $0.1290 | $171.28 | $0 |