Fetish FETISH
Xếp hạng #?
00:40:05 22/12/2015
Fetish (FETISH)
Không hoạt động
Lịch sử giá Fetish (FETISH) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0001999 | $0.0002619 | $0.0001999 | $0.0002561 | $1.33 | $311.11 |
| 2015-07-02 | $0.0002560 | $0.0002590 | $0.0001931 | $0.0001942 | $1.10 | $236.60 |
| 2015-07-03 | $0.0001941 | $0.0008977 | $0.0001927 | $0.0005124 | $4.76 | $625.23 |
| 2015-07-04 | $0.0005127 | $0.0009412 | $0.0003612 | $0.0009395 | $0.5244 | $1,146.34 |
| 2015-07-05 | $0.0009392 | $0.0009849 | $0.0001974 | $0.0002066 | $0.1891 | $252.06 |
| 2015-07-06 | $0.0002067 | $0.0002086 | $0.0002034 | $0.0002063 | $0.01424 | $251.76 |
| 2015-07-08 | $0.0007979 | $0.0008189 | $0.0007932 | $0.0008118 | $0.005683 | $990.50 |
| 2015-07-09 | $0.0008124 | $0.0008124 | $0.0008124 | $0.0008124 | $0.005686 | $991.19 |
| 2015-07-10 | $0.0002217 | $0.0008851 | $0.0002178 | $0.0008547 | $2.23 | $1,042.84 |
| 2015-07-11 | $0.0008546 | $0.0008955 | $0.0008506 | $0.0008827 | $0.006179 | $1,077.01 |
| 2015-07-14 | $0.0007776 | $0.0007777 | $0.0007769 | $0.0007769 | $0.06524 | $947.94 |
| 2015-07-15 | $0.0007777 | $0.0007918 | $0.0005707 | $0.0005717 | $0.000003157 | $697.51 |
| 2015-07-16 | $0.0005721 | $0.0008084 | $0.0005504 | $0.0008065 | $0.008065 | $984.00 |
| 2015-07-17 | $0.0008065 | $0.004061 | $0.0008065 | $0.004050 | $19.60 | $4,941.06 |
| 2015-07-18 | $0.004048 | $0.004059 | $0.003837 | $0.003849 | $18.15 | $4,695.89 |
| 2015-07-19 | $0.003847 | $0.003850 | $0.0006175 | $0.003801 | $0.1677 | $4,638.06 |
| 2015-07-20 | $0.003803 | $0.003864 | $0.003794 | $0.003851 | $0.05770 | $4,699.27 |
| 2015-07-21 | $0.003893 | $0.003900 | $0.003850 | $0.003862 | $32.52 | $4,711.89 |
| 2015-07-22 | $0.003856 | $0.003882 | $0.003836 | $0.003876 | $3.88 | $4,729.41 |
| 2015-07-23 | $0.003876 | $0.003882 | $0.002754 | $0.002758 | $592.24 | $3,364.99 |
| 2015-07-24 | $0.002758 | $0.003753 | $0.0003912 | $0.003749 | $150.90 | $4,574.66 |
| 2015-07-25 | $0.003748 | $0.003977 | $0.003727 | $0.003754 | $0.005635 | $4,580.25 |
| 2015-07-26 | $0.003753 | $0.003810 | $0.003496 | $0.003512 | $0.000004335 | $4,284.59 |
| 2015-07-27 | $0.003512 | $0.003565 | $0.003452 | $0.003565 | $0.000004401 | $4,349.68 |
| 2015-07-28 | $0.002941 | $0.002971 | $0.0002025 | $0.0002031 | $0.2315 | $247.87 |
| 2015-07-29 | $0.0002032 | $0.0002032 | $0.0001993 | $0.0001998 | $0.1556 | $243.81 |
| 2015-07-30 | $0.0001998 | $0.002439 | $0.0001989 | $0.001439 | $0.1382 | $1,756.18 |
| 2015-07-31 | $0.001439 | $0.001445 | $0.001412 | $0.001423 | $0.00007857 | $1,736.39 |