Fidelium FID
Xếp hạng #?
02:54:06 18/04/2019
Fidelium (FID)
Không hoạt động
Lịch sử giá Fidelium (FID) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02456 | $0.02508 | $0.02170 | $0.02381 | $24,680.70 | $2,804,777 |
| 2018-08-02 | $0.02383 | $0.02511 | $0.02382 | $0.02462 | $25,303.30 | $2,899,640 |
| 2018-08-03 | $0.02462 | $0.02462 | $0.02157 | $0.02290 | $20,972.50 | $2,697,536 |
| 2018-08-04 | $0.02294 | $0.02318 | $0.02160 | $0.02173 | $266.67 | $2,559,812 |
| 2018-08-05 | $0.02174 | $0.02178 | $0.02143 | $0.02166 | $265.80 | $2,551,473 |
| 2018-08-06 | $0.02194 | $0.02407 | $0.02095 | $0.02152 | $12,126.10 | $2,534,501 |
| 2018-08-07 | $0.02151 | $0.02254 | $0.02042 | $0.02042 | $10,774.50 | $2,405,681 |
| 2018-08-08 | $0.02045 | $0.02045 | $0.01450 | $0.01473 | $16,371.40 | $1,735,013 |
| 2018-08-09 | $0.01476 | $0.01572 | $0.01440 | $0.01506 | $19,312.80 | $1,773,340 |
| 2018-08-10 | $0.01504 | $0.01541 | $0.01329 | $0.01350 | $11,002.10 | $1,589,976 |
| 2018-08-11 | $0.01349 | $0.01387 | $0.01336 | $0.01349 | $158.60 | $1,588,845 |
| 2018-08-12 | $0.01345 | $0.01380 | $0.01332 | $0.01364 | $92.01 | $1,606,665 |
| 2018-08-13 | $0.01406 | $0.01442 | $0.01372 | $0.01392 | $2,408.72 | $1,639,456 |
| 2018-08-14 | $0.01391 | $0.01391 | $0.01281 | $0.01340 | $166.89 | $1,577,832 |
| 2018-08-15 | $0.01419 | $0.01481 | $0.01333 | $0.01338 | $21.49 | $1,576,407 |
| 2018-08-16 | $0.01337 | $0.01477 | $0.002561 | $0.01182 | $1,275.51 | $1,391,700 |
| 2018-08-17 | $0.01182 | $0.01207 | $0.008639 | $0.01019 | $9,004.67 | $1,200,373 |
| 2018-08-18 | $0.01021 | $0.01025 | $0.009813 | $0.009841 | $867.90 | $1,159,067 |
| 2018-08-19 | $0.009883 | $0.01012 | $0.009883 | $0.01007 | $76.79 | $1,185,945 |
| 2018-08-20 | $0.01005 | $0.01123 | $0.01001 | $0.01088 | $890.63 | $1,281,455 |
| 2018-08-21 | $0.01086 | $0.01118 | $0.01085 | $0.01115 | $22.74 | $1,313,551 |
| 2018-08-22 | $0.01115 | $0.01676 | $0.01110 | $0.01592 | $31.83 | $1,874,539 |
| 2018-08-23 | $0.01592 | $0.01607 | $0.01099 | $0.01338 | $110.00 | $1,576,065 |
| 2018-08-24 | $0.01339 | $0.02827 | $0.007615 | $0.009842 | $359.32 | $1,159,184 |
| 2018-08-25 | $0.009824 | $0.009957 | $0.006105 | $0.006140 | $1,396.79 | $723,236 |
| 2018-08-26 | $0.006154 | $0.01168 | $0.006130 | $0.009478 | $131.38 | $1,116,342 |
| 2018-08-27 | $0.009474 | $0.01552 | $0.007988 | $0.01090 | $7,209.29 | $1,283,787 |
| 2018-08-28 | $0.01088 | $0.01198 | $0.01069 | $0.01070 | $318.64 | $1,260,124 |
| 2018-08-29 | $0.01071 | $0.01202 | $0.01061 | $0.01190 | $158.18 | $1,401,499 |
| 2018-08-30 | $0.01191 | $0.01195 | $0.01030 | $0.01160 | $470.62 | $1,366,188 |
| 2018-08-31 | $0.01161 | $0.01194 | $0.01155 | $0.01191 | $92.06 | $1,403,089 |