Fidelium FID
Xếp hạng #?
02:54:06 18/04/2019
Fidelium (FID)
Không hoạt động
Lịch sử giá Fidelium (FID) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2349 | $0.2396 | $0.2265 | $0.2378 | $503,329 | $0 |
| 2018-05-02 | $0.2375 | $0.2415 | $0.2351 | $0.2406 | $478,373 | $0 |
| 2018-05-03 | $0.2406 | $0.2429 | $0.2262 | $0.2418 | $498,363 | $0 |
| 2018-05-04 | $0.2417 | $0.2423 | $0.2169 | $0.2260 | $277,142 | $0 |
| 2018-05-05 | $0.2258 | $0.2300 | $0.1960 | $0.2038 | $407,281 | $0 |
| 2018-05-06 | $0.2040 | $0.2101 | $0.1842 | $0.1941 | $77,366.70 | $0 |
| 2018-05-07 | $0.1942 | $0.2052 | $0.1862 | $0.2000 | $218,638 | $0 |
| 2018-05-08 | $0.2005 | $0.2010 | $0.1883 | $0.1916 | $268,916 | $0 |
| 2018-05-09 | $0.1913 | $0.1934 | $0.1839 | $0.1901 | $516,318 | $0 |
| 2018-05-10 | $0.1900 | $0.1946 | $0.1790 | $0.1792 | $483,293 | $0 |
| 2018-05-11 | $0.1794 | $0.1966 | $0.1731 | $0.1806 | $504,923 | $0 |
| 2018-05-12 | $0.1801 | $0.1856 | $0.1757 | $0.1822 | $201.43 | $0 |
| 2018-05-13 | $0.1821 | $0.2079 | $0.1771 | $0.2064 | $39,654.50 | $0 |
| 2018-05-14 | $0.2064 | $0.2542 | $0.1921 | $0.2495 | $278,489 | $0 |
| 2018-05-15 | $0.2491 | $0.3460 | $0.2209 | $0.2781 | $728,889 | $0 |
| 2018-05-16 | $0.2779 | $0.3239 | $0.2331 | $0.2816 | $229,599 | $0 |
| 2018-05-17 | $0.2826 | $0.3338 | $0.2732 | $0.2748 | $120,715 | $0 |
| 2018-05-18 | $0.2751 | $0.2751 | $0.2142 | $0.2175 | $7,547.37 | $0 |
| 2018-05-19 | $0.2175 | $0.2213 | $0.2006 | $0.2068 | $12,376.80 | $0 |
| 2018-05-20 | $0.2070 | $0.2070 | $0.1914 | $0.1955 | $5,914.53 | $0 |
| 2018-05-21 | $0.1957 | $0.1959 | $0.1865 | $0.1871 | $4,116.47 | $0 |
| 2018-05-22 | $0.1871 | $0.1895 | $0.1551 | $0.1552 | $81,956.00 | $0 |
| 2018-05-23 | $0.1550 | $0.1555 | $0.1375 | $0.1386 | $18,972.00 | $0 |
| 2018-05-24 | $0.1383 | $0.1467 | $0.1343 | $0.1393 | $17,103.90 | $0 |
| 2018-05-25 | $0.1395 | $0.1522 | $0.1351 | $0.1522 | $2,222.32 | $0 |
| 2018-05-26 | $0.1522 | $0.1522 | $0.1356 | $0.1364 | $8,345.71 | $0 |
| 2018-05-27 | $0.1364 | $0.1480 | $0.1346 | $0.1476 | $14,872.40 | $0 |
| 2018-05-28 | $0.1476 | $0.1660 | $0.1149 | $0.1219 | $104,208 | $0 |
| 2018-05-29 | $0.1218 | $0.1222 | $0.1030 | $0.1155 | $239,610 | $0 |
| 2018-05-30 | $0.1156 | $0.1170 | $0.09218 | $0.09758 | $218,765 | $0 |
| 2018-05-31 | $0.09805 | $0.09968 | $0.07786 | $0.08828 | $377,255 | $9,808,742 |