FetaToken FETA
Xếp hạng #?
16:21:29 14/06/2021
FetaToken (FETA)
Không theo dõi
Lịch sử giá FetaToken (FETA) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.001454 | $0.008715 | $0.001453 | $0.005733 | $393,940 | $0 |
| 2021-04-02 | $0.005731 | $0.01406 | $0.005189 | $0.01185 | $276,260 | $0 |
| 2021-04-03 | $0.01187 | $0.03541 | $0.01129 | $0.03282 | $592,539 | $0 |
| 2021-04-04 | $0.03275 | $0.04199 | $0.01756 | $0.01766 | $262,009 | $0 |
| 2021-04-05 | $0.01766 | $0.03873 | $0.01509 | $0.03873 | $495,652 | $0 |
| 2021-04-06 | $0.03875 | $0.08187 | $0.03104 | $0.08149 | $1,738,562 | $0 |
| 2021-04-07 | $0.08151 | $0.08208 | $0.06681 | $0.07391 | $951,848 | $0 |
| 2021-04-08 | $0.07389 | $0.07490 | $0.05320 | $0.05395 | $323,728 | $0 |
| 2021-04-09 | $0.05393 | $0.07195 | $0.04452 | $0.07118 | $457,500 | $0 |
| 2021-04-10 | $0.07112 | $0.07264 | $0.05840 | $0.06257 | $292,157 | $0 |
| 2021-04-11 | $0.06261 | $0.08640 | $0.06201 | $0.07547 | $563,441 | $0 |
| 2021-04-12 | $0.07550 | $0.07759 | $0.04644 | $0.05361 | $154,007 | $0 |
| 2021-04-13 | $0.05362 | $0.05376 | $0.03810 | $0.03819 | $89,410.17 | $0 |
| 2021-04-14 | $0.03817 | $0.04546 | $0.03815 | $0.04409 | $219,631 | $0 |
| 2021-04-15 | $0.04418 | $0.04436 | $0.03809 | $0.04328 | $225,618 | $0 |
| 2021-04-16 | $0.04327 | $0.04361 | $0.02396 | $0.02407 | $49,109.57 | $0 |
| 2021-04-17 | $0.02407 | $0.02540 | $0.02404 | $0.02499 | $92,589.79 | $0 |
| 2021-04-18 | $0.02496 | $0.02589 | $0.02320 | $0.02572 | $50,975.70 | $0 |
| 2021-04-19 | $0.02571 | $0.02615 | $0.01775 | $0.01851 | $79,438.94 | $0 |
| 2021-04-20 | $0.01852 | $0.01858 | $0.009691 | $0.01033 | $29,509.52 | $0 |
| 2021-04-21 | $0.01034 | $0.02273 | $0.01006 | $0.02167 | $39,256.84 | $0 |
| 2021-04-22 | $0.02166 | $0.05202 | $0.02135 | $0.02943 | $314,686 | $0 |
| 2021-04-23 | $0.02942 | $0.03015 | $0.02531 | $0.02758 | $42,872.83 | $0 |
| 2021-04-24 | $0.02759 | $0.02782 | $0.01716 | $0.01804 | $49,014.57 | $0 |
| 2021-04-25 | $0.01804 | $0.01832 | $0.01482 | $0.01561 | $24,993.33 | $0 |
| 2021-04-26 | $0.01564 | $0.01886 | $0.01425 | $0.01439 | $35,692.13 | $0 |
| 2021-04-27 | $0.01439 | $0.01471 | $0.01263 | $0.01328 | $41,294.78 | $0 |
| 2021-04-28 | $0.01324 | $0.02018 | $0.01291 | $0.01474 | $72,954.32 | $0 |
| 2021-04-29 | $0.01474 | $0.01505 | $0.01311 | $0.01505 | $25,824.05 | $0 |
| 2021-04-30 | $0.01504 | $0.01545 | $0.01415 | $0.01478 | $5,524.89 | $0 |