FidentiaX FDX
Xếp hạng #?
00:06:17 07/07/2020
FidentiaX (FDX)
Không theo dõi
Lịch sử giá FidentiaX (FDX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-02 | $0.2375 | $0.2806 | $0.2340 | $0.2781 | $77,268.20 | $0 |
| 2018-01-03 | $0.2794 | $0.9537 | $0.2759 | $0.5128 | $104,131 | $0 |
| 2018-01-04 | $0.5136 | $0.5305 | $0.3715 | $0.3984 | $31,145.70 | $0 |
| 2018-01-05 | $0.4191 | $0.4668 | $0.4072 | $0.4147 | $31,610.50 | $0 |
| 2018-01-06 | $0.4167 | $0.4979 | $0.4144 | $0.4912 | $31,810.40 | $0 |
| 2018-01-07 | $0.4906 | $0.7031 | $0.4897 | $0.6683 | $106,188 | $0 |
| 2018-01-08 | $0.6744 | $0.9529 | $0.5761 | $0.8803 | $98,736.90 | $0 |
| 2018-01-09 | $0.8216 | $4.71 | $0.7119 | $1.83 | $418,045 | $0 |
| 2018-01-10 | $1.82 | $1.85 | $1.25 | $1.34 | $176,292 | $0 |
| 2018-01-11 | $1.34 | $1.42 | $1.11 | $1.21 | $130,331 | $0 |
| 2018-01-12 | $1.23 | $1.49 | $0.8119 | $1.35 | $176,031 | $0 |
| 2018-01-13 | $1.35 | $1.76 | $0.9049 | $1.20 | $135,597 | $0 |
| 2018-01-14 | $1.29 | $1.33 | $0.9848 | $1.18 | $140,578 | $0 |
| 2018-01-15 | $1.18 | $1.32 | $1.03 | $1.09 | $110,213 | $0 |
| 2018-01-16 | $1.09 | $1.10 | $0.6275 | $0.8966 | $55,535.80 | $0 |
| 2018-01-17 | $0.8921 | $1.30 | $0.6083 | $0.6359 | $96,438.60 | $0 |
| 2018-01-18 | $0.6410 | $1.14 | $0.5235 | $0.5994 | $128,026 | $0 |
| 2018-01-19 | $0.5953 | $0.9066 | $0.5656 | $0.6419 | $126,949 | $0 |
| 2018-01-20 | $0.6464 | $0.8236 | $0.4484 | $0.8178 | $678,829 | $0 |
| 2018-01-21 | $0.5093 | $0.8128 | $0.4677 | $0.4734 | $462,440 | $0 |
| 2018-01-22 | $0.4757 | $0.7727 | $0.4546 | $0.5631 | $44,544.60 | $0 |
| 2018-01-23 | $0.5622 | $0.6045 | $0.3813 | $0.5693 | $186,770 | $0 |
| 2018-01-24 | $0.5695 | $0.6264 | $0.4487 | $0.4718 | $93,990.40 | $0 |
| 2018-01-25 | $0.4731 | $0.5603 | $0.4195 | $0.5064 | $93,312.80 | $0 |
| 2018-01-26 | $0.5049 | $0.5116 | $0.4349 | $0.4852 | $50,651.40 | $0 |
| 2018-01-27 | $0.4861 | $0.5034 | $0.4070 | $0.4215 | $49,035.00 | $0 |
| 2018-01-28 | $0.4241 | $0.5309 | $0.3836 | $0.4773 | $96,498.20 | $0 |
| 2018-01-29 | $0.4765 | $0.5132 | $0.3620 | $0.3968 | $51,124.60 | $0 |
| 2018-01-30 | $0.3975 | $0.4603 | $0.3741 | $0.3753 | $25,161.80 | $0 |
| 2018-01-31 | $0.3761 | $0.4047 | $0.2646 | $0.3917 | $62,036.10 | $0 |