Fidelium FID
Xếp hạng #?
02:54:06 18/04/2019
Fidelium (FID)
Không hoạt động
Lịch sử giá Fidelium (FID) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03315 | $0.03588 | $0.03287 | $0.03332 | $38,365.60 | $3,752,639 |
| 2018-07-02 | $0.03332 | $0.03426 | $0.02910 | $0.03409 | $165,595 | $3,839,979 |
| 2018-07-03 | $0.03393 | $0.03413 | $0.02742 | $0.02855 | $170,111 | $3,232,640 |
| 2018-07-04 | $0.02854 | $0.03301 | $0.02802 | $0.02945 | $36,133.30 | $3,369,960 |
| 2018-07-05 | $0.02951 | $0.03275 | $0.02931 | $0.03216 | $59,968.20 | $3,680,271 |
| 2018-07-06 | $0.03215 | $0.03570 | $0.03213 | $0.03550 | $68,920.20 | $4,083,691 |
| 2018-07-07 | $0.03544 | $0.03661 | $0.03500 | $0.03661 | $6,455.01 | $4,210,993 |
| 2018-07-08 | $0.03656 | $0.03665 | $0.03596 | $0.03603 | $12,839.80 | $4,144,293 |
| 2018-07-09 | $0.03602 | $0.04157 | $0.03552 | $0.04100 | $149,295 | $4,717,001 |
| 2018-07-10 | $0.04097 | $0.04145 | $0.03929 | $0.03930 | $6,904.17 | $4,521,366 |
| 2018-07-11 | $0.03930 | $0.03984 | $0.03858 | $0.03892 | $408.74 | $4,477,583 |
| 2018-07-12 | $0.03891 | $0.04364 | $0.03876 | $0.04266 | $61,672.70 | $4,907,263 |
| 2018-07-13 | $0.04270 | $0.04396 | $0.04266 | $0.04322 | $47,518.40 | $4,971,615 |
| 2018-07-14 | $0.04310 | $0.04365 | $0.04284 | $0.04331 | $5,057.77 | $4,981,796 |
| 2018-07-15 | $0.04329 | $0.04421 | $0.04315 | $0.04392 | $23.64 | $5,052,855 |
| 2018-07-16 | $0.04397 | $0.04669 | $0.04372 | $0.04529 | $131,866 | $5,210,170 |
| 2018-07-17 | $0.04518 | $0.04636 | $0.04073 | $0.04587 | $149,439 | $5,277,111 |
| 2018-07-18 | $0.04585 | $0.05052 | $0.03900 | $0.03924 | $64,390.10 | $4,620,479 |
| 2018-07-19 | $0.03923 | $0.04354 | $0.03708 | $0.03732 | $86,660.70 | $4,393,974 |
| 2018-07-20 | $0.03735 | $0.03735 | $0.02978 | $0.03114 | $46,124.90 | $3,667,384 |
| 2018-07-21 | $0.03113 | $0.03115 | $0.02996 | $0.03021 | $118.22 | $3,558,435 |
| 2018-07-22 | $0.03020 | $0.03052 | $0.02986 | $0.02998 | $110.85 | $3,531,180 |
| 2018-07-23 | $0.02995 | $0.03394 | $0.02994 | $0.03221 | $36,971.80 | $3,793,836 |
| 2018-07-24 | $0.03226 | $0.03458 | $0.03027 | $0.03458 | $26,546.70 | $4,072,345 |
| 2018-07-25 | $0.03393 | $0.03539 | $0.03295 | $0.03335 | $24,509.90 | $3,928,203 |
| 2018-07-26 | $0.03334 | $0.03632 | $0.03299 | $0.03332 | $46,189.10 | $3,924,587 |
| 2018-07-27 | $0.03330 | $0.03532 | $0.03255 | $0.03485 | $36,396.70 | $4,104,559 |
| 2018-07-28 | $0.03492 | $0.05786 | $0.03459 | $0.03487 | $697.45 | $4,107,374 |
| 2018-07-29 | $0.03501 | $0.03524 | $0.03403 | $0.03403 | $944.10 | $4,008,236 |
| 2018-07-30 | $0.03405 | $0.03405 | $0.02841 | $0.02955 | $43,905.50 | $3,480,651 |
| 2018-07-31 | $0.02952 | $0.02952 | $0.02429 | $0.02454 | $24,287.80 | $2,889,840 |