BITFID FID
Xếp hạng #?
08:39:17 28/04/2018
BITFID (FID)
Không hoạt động
Lịch sử giá BITFID (FID) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1289 | $0.1289 | $0.06525 | $0.06721 | $34.54 | $0 |
| 2017-11-02 | $0.06729 | $0.07312 | $0.06729 | $0.07083 | $36.40 | $0 |
| 2017-11-04 | $0.07152 | $0.07550 | $0.07109 | $0.07391 | $158.09 | $0 |
| 2017-11-05 | $0.07377 | $0.07611 | $0.07295 | $0.07377 | $537.51 | $0 |
| 2017-11-06 | $0.07393 | $0.07425 | $0.06945 | $0.06970 | $106.05 | $0 |
| 2017-11-07 | $0.06959 | $0.1443 | $0.06959 | $0.1428 | $709.01 | $0 |
| 2017-11-08 | $0.1423 | $0.1569 | $0.07363 | $0.1495 | $7.33 | $0 |
| 2017-11-09 | $0.1493 | $0.1493 | $0.1410 | $0.1422 | $85.44 | $0 |
| 2017-11-10 | $0.1426 | $0.1467 | $0.1426 | $0.1441 | $0.1441 | $0 |
| 2017-11-11 | $0.1356 | $0.1360 | $0.1246 | $0.1273 | $151.38 | $0 |
| 2017-11-12 | $0.1272 | $0.1272 | $0.05662 | $0.05862 | $95.66 | $0 |
| 2017-11-13 | $0.05871 | $0.06316 | $0.05825 | $0.06316 | $103.06 | $0 |
| 2017-11-14 | $0.1314 | $0.1329 | $0.1285 | $0.1321 | $163.46 | $0 |
| 2017-11-15 | $0.1322 | $0.1385 | $0.07085 | $0.07265 | $80.91 | $0 |
| 2017-11-16 | $0.07303 | $0.1601 | $0.07140 | $0.1572 | $158.88 | $0 |
| 2017-11-17 | $0.1569 | $0.1606 | $0.1513 | $0.1582 | $79.08 | $0 |
| 2017-11-19 | $0.1563 | $0.1622 | $0.1539 | $0.1609 | $80.47 | $0 |
| 2017-11-20 | $0.1609 | $0.1657 | $0.1592 | $0.1648 | $164.80 | $0 |
| 2017-11-21 | $0.1648 | $0.1674 | $0.1559 | $0.1668 | $166.75 | $0 |
| 2017-11-22 | $0.08153 | $0.08300 | $0.08102 | $0.08228 | $8.85 | $0 |
| 2017-11-23 | $0.08225 | $0.08265 | $0.08102 | $0.08156 | $2.43 | $0 |
| 2017-11-24 | $0.08216 | $0.08289 | $0.08163 | $0.08227 | $0.4113 | $0 |
| 2017-11-25 | $0.08210 | $0.08749 | $0.08164 | $0.08749 | $2.65 | $0 |
| 2017-11-26 | $0.08746 | $0.09035 | $0.08737 | $0.08987 | $2.72 | $0 |
| 2017-11-27 | $0.09566 | $0.09747 | $0.09485 | $0.09730 | $1,782.68 | $0 |
| 2017-11-28 | $0.09755 | $0.09980 | $0.09661 | $0.09938 | $288.88 | $0 |
| 2017-11-29 | $0.09928 | $0.1144 | $0.09093 | $0.09680 | $1,517.84 | $0 |
| 2017-11-30 | $0.09829 | $0.1069 | $0.08999 | $0.09221 | $928.22 | $0 |