Fidelium FID
Xếp hạng #?
02:54:06 18/04/2019
Fidelium (FID)
Không hoạt động
Lịch sử giá Fidelium (FID) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005030 | $0.005075 | $0.005030 | $0.005060 | $6.33 | $596,384 |
| 2018-11-02 | $0.005060 | $0.005060 | $0.005060 | $0.005060 | $0 | $596,384 |
| 2018-11-03 | $0.005060 | $0.005101 | $0.005037 | $0.005037 | $20.25 | $593,649 |
| 2018-11-04 | $0.005037 | $0.005342 | $0.003948 | $0.005341 | $51.06 | $629,500 |
| 2018-11-05 | $0.005341 | $0.005376 | $0.002622 | $0.002631 | $99.46 | $310,071 |
| 2018-11-06 | $0.002642 | $0.002644 | $0.002627 | $0.002627 | $0 | $309,653 |
| 2018-11-07 | $0.002627 | $0.005433 | $0.002627 | $0.004771 | $7,628.88 | $562,293 |
| 2018-11-08 | $0.005421 | $0.005422 | $0.004040 | $0.005017 | $8,421.44 | $591,317 |
| 2018-11-09 | $0.005018 | $0.005041 | $0.004966 | $0.004979 | $7.76 | $586,779 |
| 2018-11-10 | $0.004978 | $0.005158 | $0.004978 | $0.005139 | $7.94 | $605,678 |
| 2018-11-11 | $0.005135 | $0.005146 | $0.004499 | $0.004538 | $28.28 | $534,852 |
| 2018-11-12 | $0.004566 | $0.004577 | $0.004510 | $0.004542 | $20.95 | $535,247 |
| 2018-11-13 | $0.004522 | $0.01918 | $0.004498 | $0.005093 | $1,340.89 | $600,210 |
| 2018-11-14 | $0.005078 | $0.01799 | $0.004345 | $0.004503 | $671.91 | $530,699 |
| 2018-11-15 | $0.007223 | $0.01946 | $0.006694 | $0.006712 | $33.31 | $791,002 |
| 2018-11-16 | $0.006710 | $0.006719 | $0.006530 | $0.006622 | $5.68 | $780,414 |
| 2018-11-17 | $0.006636 | $0.006636 | $0.006551 | $0.006597 | $14.86 | $777,449 |
| 2018-11-18 | $0.006618 | $0.006684 | $0.006605 | $0.006636 | $0 | $782,017 |
| 2018-11-19 | $0.006636 | $0.007490 | $0.006636 | $0.006781 | $45.46 | $799,158 |
| 2018-11-20 | $0.006742 | $0.006923 | $0.006068 | $0.006311 | $0 | $743,723 |
| 2018-11-21 | $0.006311 | $0.006311 | $0.006311 | $0.006311 | $0 | $743,723 |
| 2018-11-22 | $0.006311 | $0.006311 | $0.006311 | $0.006311 | $0 | $743,723 |
| 2018-11-23 | $0.006311 | $0.006311 | $0.006311 | $0.006311 | $0 | $743,723 |
| 2018-11-24 | $0.006311 | $0.006311 | $0.006311 | $0.006311 | $0 | $743,723 |
| 2018-11-25 | $0.006311 | $0.006311 | $0.003965 | $0.003966 | $26.59 | $467,424 |
| 2018-11-26 | $0.003967 | $0.009857 | $0.003965 | $0.008485 | $109.11 | $1,000,005 |
| 2018-11-27 | $0.008481 | $0.009195 | $0.008276 | $0.009189 | $0 | $1,082,981 |
| 2018-11-28 | $0.009189 | $0.009189 | $0.009189 | $0.009189 | $0 | $1,082,981 |
| 2018-11-29 | $0.009189 | $0.009258 | $0.002085 | $0.002139 | $12.14 | $252,103 |
| 2018-11-30 | $0.002144 | $0.002162 | $0.002095 | $0.002109 | $0 | $248,536 |