Fidelium FID
Xếp hạng #?
02:54:06 18/04/2019
Fidelium (FID)
Không hoạt động
Lịch sử giá Fidelium (FID) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.09329 | $0.09755 | $0.08814 | $0.08896 | $301,961 | $9,883,904 |
| 2018-06-02 | $0.08892 | $0.09311 | $0.08304 | $0.08620 | $318,376 | $9,577,633 |
| 2018-06-03 | $0.08622 | $0.08721 | $0.08528 | $0.08661 | $221,191 | $9,622,541 |
| 2018-06-04 | $0.08657 | $0.08703 | $0.06477 | $0.07613 | $322,407 | $8,458,195 |
| 2018-06-05 | $0.07743 | $0.07752 | $0.06377 | $0.06702 | $300,349 | $7,446,729 |
| 2018-06-06 | $0.06700 | $0.07204 | $0.05122 | $0.07001 | $364,083 | $7,778,677 |
| 2018-06-07 | $0.07008 | $0.1180 | $0.05034 | $0.05348 | $385,015 | $5,942,069 |
| 2018-06-08 | $0.05352 | $0.05590 | $0.05026 | $0.05225 | $822,610 | $5,805,087 |
| 2018-06-09 | $0.05223 | $0.06072 | $0.05176 | $0.05665 | $972,893 | $6,294,093 |
| 2018-06-10 | $0.05672 | $0.05672 | $0.04887 | $0.04932 | $28,715.70 | $5,479,894 |
| 2018-06-11 | $0.04939 | $0.05867 | $0.04895 | $0.05837 | $96,705.60 | $6,485,049 |
| 2018-06-12 | $0.05834 | $0.05834 | $0.05088 | $0.05135 | $23,824.50 | $5,704,815 |
| 2018-06-13 | $0.05148 | $0.08252 | $0.05073 | $0.05570 | $19,532.90 | $6,200,426 |
| 2018-06-14 | $0.05567 | $0.05667 | $0.04691 | $0.05663 | $152,645 | $6,306,788 |
| 2018-06-15 | $0.05654 | $0.05661 | $0.03185 | $0.03680 | $139,375 | $4,106,045 |
| 2018-06-16 | $0.03667 | $0.03843 | $0.03315 | $0.03607 | $128,697 | $4,024,034 |
| 2018-06-17 | $0.03512 | $0.03679 | $0.03440 | $0.03646 | $105,138 | $4,067,801 |
| 2018-06-18 | $0.03634 | $0.03805 | $0.03604 | $0.03778 | $8,931.22 | $4,214,553 |
| 2018-06-19 | $0.03776 | $0.04032 | $0.03609 | $0.03936 | $92,617.80 | $4,391,263 |
| 2018-06-20 | $0.03938 | $0.04029 | $0.03599 | $0.03929 | $102,736 | $4,383,252 |
| 2018-06-21 | $0.03929 | $0.03996 | $0.03659 | $0.03879 | $75,668.10 | $4,327,554 |
| 2018-06-22 | $0.03874 | $0.03924 | $0.03448 | $0.03492 | $83,479.40 | $3,895,649 |
| 2018-06-23 | $0.03492 | $0.03649 | $0.03401 | $0.03627 | $77,923.40 | $4,046,264 |
| 2018-06-24 | $0.03620 | $0.03626 | $0.03322 | $0.03488 | $7,756.14 | $3,891,699 |
| 2018-06-25 | $0.03481 | $0.04239 | $0.03473 | $0.04224 | $122,058 | $4,712,598 |
| 2018-06-26 | $0.04224 | $0.04268 | $0.04053 | $0.04167 | $49,341.90 | $4,649,012 |
| 2018-06-27 | $0.04165 | $0.04188 | $0.04009 | $0.04151 | $119,780 | $4,634,312 |
| 2018-06-28 | $0.04153 | $0.04199 | $0.03662 | $0.03812 | $237,054 | $4,255,746 |
| 2018-06-29 | $0.03820 | $0.03874 | $0.02656 | $0.03427 | $248,048 | $3,859,736 |
| 2018-06-30 | $0.03431 | $0.03738 | $0.03007 | $0.03365 | $152,769 | $3,790,699 |